MANALI PETROCHEMS - Price History
Monthly price history for MANALIPETC.NS (MANALI PETROCHEMS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ₹78.10 | ₹78.10 |
| April 2024 | ₹75.60 | ₹75.60 |
| March 2024 | ₹56.20 | ₹56.20 |
| February 2024 | ₹69.25 | ₹69.25 |
| January 2024 | ₹78.75 | ₹78.75 |
| December 2023 | ₹79.30 | ₹79.30 |
| November 2023 | ₹66.25 | ₹66.25 |
| October 2023 | ₹68.20 | ₹68.20 |
| September 2023 | ₹65.65 | ₹65.65 |
| August 2023 | ₹68.10 | ₹68.85 |
| July 2023 | ₹64.78 | ₹65.50 |
| June 2023 | ₹65.43 | ₹66.15 |
| May 2023 | ₹65.63 | ₹66.35 |
| April 2023 | ₹72.90 | ₹73.70 |
| March 2023 | ₹59.64 | ₹60.30 |
| February 2023 | ₹66.81 | ₹67.55 |
| January 2023 | ₹76.36 | ₹77.20 |
| December 2022 | ₹80.76 | ₹81.65 |
| November 2022 | ₹81.55 | ₹82.45 |
| October 2022 | ₹94.06 | ₹95.10 |
| September 2022 | ₹91.98 | ₹93 |
| August 2022 | ₹89.71 | ₹92.95 |
| July 2022 | ₹99.74 | ₹103.35 |
| June 2022 | ₹94.29 | ₹97.70 |
| May 2022 | ₹96.51 | ₹100 |
| April 2022 | ₹127.20 | ₹131.80 |
| March 2022 | ₹104.57 | ₹108.35 |
| February 2022 | ₹95.21 | ₹98.65 |
| January 2022 | ₹108.62 | ₹112.55 |
| December 2021 | ₹105.15 | ₹108.95 |
| November 2021 | ₹105.39 | ₹109.20 |
| October 2021 | ₹117.31 | ₹121.55 |
| September 2021 | ₹115.67 | ₹119.85 |
| August 2021 | ₹84.13 | ₹88.65 |
| July 2021 | ₹77.11 | ₹81.25 |
| June 2021 | ₹78.91 | ₹83.15 |
| May 2021 | ₹77.73 | ₹81.90 |
| April 2021 | ₹74.83 | ₹78.85 |
| March 2021 | ₹56.23 | ₹59.25 |
| February 2021 | ₹61.07 | ₹64.35 |
| January 2021 | ₹31.84 | ₹33.55 |
| December 2020 | ₹34.07 | ₹35.90 |
| November 2020 | ₹33.22 | ₹35 |
| October 2020 | ₹29.80 | ₹31.40 |
| September 2020 | ₹32.88 | ₹34.65 |
| August 2020 | ₹22.32 | ₹24.25 |
| July 2020 | ₹18.18 | ₹19.75 |
| June 2020 | ₹17.16 | ₹18.65 |
| May 2020 | ₹13.76 | ₹14.95 |
| April 2020 | ₹14.59 | ₹15.85 |
| March 2020 | ₹9.30 | ₹10.10 |
| February 2020 | ₹14.86 | ₹16.15 |
| January 2020 | ₹19.37 | ₹21.05 |
| December 2019 | ₹17.67 | ₹19.20 |
| November 2019 | ₹15.32 | ₹16.65 |
| October 2019 | ₹16.56 | ₹18 |
| September 2019 | ₹18.68 | ₹20.30 |
| August 2019 | ₹16.01 | ₹17.40 |
| July 2019 | ₹18.13 | ₹19.70 |
| June 2019 | ₹20.16 | ₹22.70 |
| May 2019 | ₹22.43 | ₹25.25 |
| April 2019 | ₹23.10 | ₹26 |
| March 2019 | ₹22.21 | ₹25 |
| February 2019 | ₹21.45 | ₹24.15 |
| January 2019 | ₹22.34 | ₹25.15 |
| December 2018 | ₹28.20 | ₹31.75 |
| November 2018 | ₹28.38 | ₹31.95 |
| October 2018 | ₹30.24 | ₹34.05 |
| September 2018 | ₹30.56 | ₹34.40 |
| August 2018 | ₹34.42 | ₹38.75 |
| July 2018 | ₹42.46 | ₹47.80 |
| June 2018 | ₹40.57 | ₹46.20 |
| May 2018 | ₹38.68 | ₹44.05 |
| April 2018 | ₹31.44 | ₹35.80 |
| March 2018 | ₹29.51 | ₹33.60 |
| February 2018 | ₹34.03 | ₹38.75 |
| January 2018 | ₹32.36 | ₹36.85 |
| December 2017 | ₹34.56 | ₹39.35 |
| November 2017 | ₹35.35 | ₹40.25 |
| October 2017 | ₹32.67 | ₹37.20 |
| September 2017 | ₹28.50 | ₹32.45 |
| August 2017 | ₹30.56 | ₹34.80 |
| July 2017 | ₹31.70 | ₹36.10 |
| June 2017 | ₹31.65 | ₹36.50 |
| May 2017 | ₹30.26 | ₹34.90 |
| April 2017 | ₹38.19 | ₹44.05 |
| March 2017 | ₹34.60 | ₹39.90 |
| February 2017 | ₹36.16 | ₹41.70 |
| January 2017 | ₹31.69 | ₹36.55 |
| December 2016 | ₹28.66 | ₹33.05 |
| November 2016 | ₹30.74 | ₹35.45 |
| October 2016 | ₹38.93 | ₹44.90 |
| September 2016 | ₹28.18 | ₹32.50 |
| August 2016 | ₹26.23 | ₹30.75 |
| July 2016 | ₹28.83 | ₹33.80 |
| June 2016 | ₹28.58 | ₹33.50 |
| May 2016 | ₹23.76 | ₹27.85 |
| April 2016 | ₹25.04 | ₹29.35 |
| March 2016 | ₹21.46 | ₹25.15 |
| February 2016 | ₹19.49 | ₹22.85 |
| January 2016 | ₹23.03 | ₹27 |
| December 2015 | ₹25.38 | ₹29.75 |
| November 2015 | ₹28.19 | ₹33.05 |
| October 2015 | ₹27.13 | ₹31.80 |
| September 2015 | ₹20.82 | ₹24.40 |
| August 2015 | ₹21.04 | ₹25.20 |
| July 2015 | ₹26.18 | ₹31.35 |
| June 2015 | ₹18.16 | ₹21.75 |
| May 2015 | ₹12.73 | ₹15.25 |
| April 2015 | ₹12.73 | ₹15.25 |
| March 2015 | ₹12.48 | ₹14.95 |
| February 2015 | ₹13.94 | ₹16.70 |
| January 2015 | ₹12.73 | ₹15.25 |
| December 2014 | ₹13.53 | ₹16.20 |
| November 2014 | ₹13.82 | ₹16.55 |
| October 2014 | ₹11.77 | ₹14.10 |
| September 2014 | ₹11.69 | ₹14 |
| August 2014 | ₹9.23 | ₹11.05 |
| July 2014 | ₹9.85 | ₹11.80 |
| June 2014 | ₹10.45 | ₹13.05 |
| May 2014 | ₹8.85 | ₹11.05 |
| April 2014 | ₹6.93 | ₹8.65 |
| March 2014 | ₹6.57 | ₹8.20 |
| February 2014 | ₹6.05 | ₹7.55 |
| January 2014 | ₹5.93 | ₹7.40 |
| December 2013 | ₹6.57 | ₹8.20 |
| November 2013 | ₹6.01 | ₹7.50 |
| October 2013 | ₹6.17 | ₹7.70 |
| September 2013 | ₹5.72 | ₹7.15 |
| August 2013 | ₹5.20 | ₹6.50 |
| July 2013 | ₹5.56 | ₹6.95 |
| June 2013 | ₹6.18 | ₹8.20 |
| May 2013 | ₹6.22 | ₹8.25 |
| April 2013 | ₹6.75 | ₹8.95 |
| March 2013 | ₹6.03 | ₹8 |
| February 2013 | ₹6.37 | ₹8.45 |
| January 2013 | ₹7.99 | ₹10.60 |
| December 2012 | ₹8.18 | ₹10.85 |
| November 2012 | ₹8.60 | ₹11.40 |
| October 2012 | ₹8.37 | ₹11.10 |
| September 2012 | ₹8.26 | ₹10.95 |
| August 2012 | ₹7.54 | ₹10 |
| July 2012 | ₹8.22 | ₹10.90 |
| June 2012 | ₹8.47 | ₹11.80 |
| May 2012 | ₹8.19 | ₹11.40 |
| April 2012 | ₹8.51 | ₹11.85 |
| March 2012 | ₹7.29 | ₹10.15 |
| February 2012 | ₹8.04 | ₹11.20 |
| January 2012 | ₹7.94 | ₹11.05 |
| December 2011 | ₹5.96 | ₹8.30 |
| November 2011 | ₹6.79 | ₹9.45 |
| October 2011 | ₹7.97 | ₹11.10 |
| September 2011 | ₹7.72 | ₹10.75 |
| August 2011 | ₹7.90 | ₹11 |
| July 2011 | ₹9.70 | ₹13.50 |
| June 2011 | ₹9.22 | ₹13.30 |
| May 2011 | ₹9.47 | ₹13.65 |
| April 2011 | ₹9.99 | ₹14.40 |
| March 2011 | ₹8.22 | ₹11.85 |
| February 2011 | ₹7.66 | ₹11.05 |
| January 2011 | ₹8.43 | ₹12.15 |
| December 2010 | ₹10.40 | ₹15 |
| November 2010 | ₹11.10 | ₹16 |
| October 2010 | ₹10.44 | ₹15.05 |
| September 2010 | ₹10.61 | ₹15.30 |
| August 2010 | ₹6.84 | ₹10.10 |
| July 2010 | ₹7.18 | ₹10.60 |
| June 2010 | ₹7.11 | ₹10.50 |
| May 2010 | ₹6.70 | ₹9.90 |
| April 2010 | ₹7.41 | ₹10.95 |
| March 2010 | ₹6.40 | ₹9.45 |
| February 2010 | ₹6.94 | ₹10.25 |
| January 2010 | ₹7.28 | ₹10.75 |
| December 2009 | ₹8.06 | ₹11.90 |
| November 2009 | ₹6.19 | ₹9.15 |
| October 2009 | ₹6.06 | ₹8.95 |
| September 2009 | ₹6.94 | ₹10.25 |
| August 2009 | ₹6.54 | ₹9.90 |
| July 2009 | ₹6.31 | ₹9.55 |
| June 2009 | ₹6.47 | ₹9.80 |
| May 2009 | ₹7.73 | ₹11.70 |
| April 2009 | ₹4.95 | ₹7.50 |
| March 2009 | ₹4.39 | ₹6.65 |
| February 2009 | ₹4.49 | ₹6.80 |
| January 2009 | ₹4.66 | ₹7.05 |
| December 2008 | ₹4.92 | ₹7.45 |
| November 2008 | ₹4.26 | ₹6.45 |
| October 2008 | ₹5.08 | ₹7.70 |
| September 2008 | ₹5.84 | ₹8.85 |
| August 2008 | ₹7.27 | ₹11.50 |
| July 2008 | ₹7.24 | ₹11.45 |
| June 2008 | ₹7.14 | ₹11.30 |
| May 2008 | ₹9.29 | ₹14.70 |
| April 2008 | ₹9.13 | ₹14.45 |
| March 2008 | ₹8.03 | ₹12.70 |
| February 2008 | ₹9.51 | ₹15.05 |
| January 2008 | ₹9.89 | ₹15.65 |
| December 2007 | ₹15.80 | ₹25 |
| November 2007 | ₹11.09 | ₹17.55 |
| October 2007 | ₹7.58 | ₹12 |
| September 2007 | ₹9.32 | ₹14.75 |
| August 2007 | ₹5.82 | ₹9.20 |
| July 2007 | ₹5.76 | ₹9.60 |
| June 2007 | ₹5.55 | ₹9.25 |
| May 2007 | ₹6 | ₹10 |
| April 2007 | ₹6.09 | ₹10.15 |
| March 2007 | ₹4.92 | ₹8.20 |
| February 2007 | ₹5.76 | ₹9.60 |
| January 2007 | ₹6.15 | ₹10.25 |
| December 2006 | ₹5.94 | ₹9.90 |
| November 2006 | ₹6.02 | ₹10.03 |
| October 2006 | ₹6.02 | ₹10.03 |
| September 2006 | ₹6.02 | ₹10.03 |
| August 2006 | ₹6.14 | ₹20.46 |
| July 2006 | ₹5.24 | ₹17.46 |
| June 2006 | ₹5.38 | ₹17.94 |
| May 2006 | ₹6.32 | ₹21.06 |
| April 2006 | ₹8.14 | ₹27.14 |
| March 2006 | ₹7.42 | ₹24.74 |
| February 2006 | ₹8.12 | ₹27.06 |
| January 2006 | ₹8.84 | ₹29.46 |
| December 2005 | ₹9.90 | ₹33 |
| November 2005 | ₹8.86 | ₹29.54 |
| October 2005 | ₹7.52 | ₹25.06 |
| September 2005 | ₹8.92 | ₹29.74 |
| August 2005 | ₹11.16 | ₹37.20 |
| July 2005 | ₹9.16 | ₹30.54 |
| June 2005 | ₹6.72 | ₹22.40 |
| May 2005 | ₹6.58 | ₹21.94 |
| April 2005 | ₹5.54 | ₹18.46 |
| March 2005 | ₹5.14 | ₹17.14 |
| February 2005 | ₹5.14 | ₹17.14 |
| January 2005 | ₹4.34 | ₹14.46 |
| December 2004 | ₹3.96 | ₹13.20 |
| November 2004 | ₹3.54 | ₹11.80 |
| October 2004 | ₹2.82 | ₹9.40 |
| September 2004 | ₹3.38 | ₹11.26 |
| August 2004 | ₹2.12 | ₹7.06 |
| July 2004 | ₹1.70 | ₹5.66 |
| June 2004 | ₹1.54 | ₹5.14 |
| May 2004 | ₹1.60 | ₹5.34 |
| April 2004 | ₹2.06 | ₹6.86 |
| March 2004 | ₹1.58 | ₹5.26 |
| February 2004 | ₹1.76 | ₹5.86 |
| January 2004 | ₹2.18 | ₹7.26 |
| December 2003 | ₹2.74 | ₹9.14 |
| November 2003 | ₹1.90 | ₹6.34 |
| October 2003 | ₹1.64 | ₹5.46 |
| September 2003 | ₹1.60 | ₹5.34 |
| August 2003 | ₹2.90 | ₹9.66 |
| July 2003 | ₹2.08 | ₹6.94 |
| June 2003 | ₹1.68 | ₹5.60 |
| May 2003 | ₹1.46 | ₹4.86 |
| April 2003 | ₹0.82 | ₹2.74 |
| March 2003 | ₹0.76 | ₹2.54 |
| February 2003 | ₹0.98 | ₹3.26 |
| January 2003 | ₹1.38 | ₹4.60 |
| December 2002 | ₹1.58 | ₹5.26 |
| November 2002 | ₹1.38 | ₹4.60 |
| October 2002 | ₹1.10 | ₹3.66 |
| September 2002 | ₹1.16 | ₹3.86 |
| August 2002 | ₹1.24 | ₹4.14 |
| July 2002 | ₹1.52 | ₹5.06 |
| June 2002 | ₹2.76 | ₹9.20 |
| May 2002 | ₹2.55 | ₹8.50 |
| April 2002 | ₹1.74 | ₹5.80 |
| March 2002 | ₹1.29 | ₹4.30 |
| February 2002 | ₹1.20 | ₹4 |
| January 2002 | ₹1.14 | ₹3.80 |
| December 2001 | ₹1.35 | ₹4.50 |
| November 2001 | ₹1.29 | ₹4.30 |
| October 2001 | ₹1.08 | ₹3.60 |
| September 2001 | ₹1.05 | ₹3.50 |
| August 2001 | ₹1.02 | ₹3.40 |
| July 2001 | ₹1.11 | ₹3.70 |
| June 2001 | ₹1.26 | ₹4.20 |
| May 2001 | ₹1.53 | ₹5.10 |
| April 2001 | ₹1.26 | ₹4.20 |
| March 2001 | ₹1.50 | ₹5 |
| February 2001 | ₹1.95 | ₹6.50 |
| January 2001 | ₹1.92 | ₹6.40 |
| December 2000 | ₹2.10 | ₹7 |
| November 2000 | ₹2.58 | ₹8.60 |
| October 2000 | ₹2.10 | ₹7 |
| September 2000 | ₹2.28 | ₹7.60 |
| August 2000 | ₹2.49 | ₹8.30 |
| July 2000 | ₹2.61 | ₹8.70 |
| June 2000 | ₹3.12 | ₹10.40 |
| May 2000 | ₹2.52 | ₹8.40 |
| April 2000 | ₹2.04 | ₹6.80 |
| March 2000 | ₹2.40 | ₹8 |
| February 2000 | ₹3.06 | ₹10.20 |
| January 2000 | ₹3.45 | ₹11.50 |
| December 1999 | ₹4.32 | ₹14.40 |
| November 1999 | ₹3.75 | ₹12.50 |
| October 1999 | ₹4.89 | ₹16.30 |
| September 1999 | ₹4.92 | ₹16.40 |
| August 1999 | ₹4.95 | ₹16.50 |
| July 1999 | ₹4.20 | ₹14 |
| June 1999 | ₹2.52 | ₹8.40 |
| May 1999 | ₹2.22 | ₹7.40 |
| April 1999 | ₹1.89 | ₹6.30 |
| March 1999 | ₹2.22 | ₹7.40 |
| February 1999 | ₹2.34 | ₹7.80 |
| January 1999 | ₹2.40 | ₹8 |
| December 1998 | ₹1.50 | ₹5 |
| November 1998 | ₹1.71 | ₹5.70 |
| October 1998 | ₹1.80 | ₹6 |
| September 1998 | ₹1.83 | ₹6.10 |
| August 1998 | ₹1.77 | ₹5.90 |
| July 1998 | ₹1.56 | ₹5.20 |
| June 1998 | ₹1.80 | ₹6 |
| May 1998 | ₹2.34 | ₹7.80 |
| April 1998 | ₹2.61 | ₹8.70 |
| March 1998 | ₹2.76 | ₹9.20 |
| February 1998 | ₹2.16 | ₹7.20 |
| January 1998 | ₹2.25 | ₹7.50 |
| December 1997 | ₹2.25 | ₹7.50 |
| November 1997 | ₹2.25 | ₹7.50 |
| October 1997 | ₹2.55 | ₹8.50 |
| September 1997 | ₹2.70 | ₹9 |
| August 1997 | ₹3.36 | ₹11.20 |
| July 1997 | ₹4.05 | ₹13.50 |
| June 1997 | ₹2.10 | ₹7 |
| May 1997 | ₹2.07 | ₹6.90 |
| April 1997 | ₹2.58 | ₹8.60 |
| March 1997 | ₹2.46 | ₹8.20 |
| February 1997 | ₹3.06 | ₹10.20 |
| January 1997 | ₹3.48 | ₹11.60 |
| December 1996 | ₹3.90 | ₹13 |
| November 1996 | ₹2.94 | ₹9.80 |
| October 1996 | ₹3.60 | ₹12 |
| September 1996 | ₹3.60 | ₹12 |
| August 1996 | ₹4.02 | ₹13.40 |
| July 1996 | ₹3.51 | ₹11.70 |
| June 1996 | ₹4.14 | ₹13.80 |
| May 1996 | ₹4.20 | ₹14 |
| April 1996 | ₹4.35 | ₹14.50 |
| March 1996 | ₹4.35 | ₹14.50 |
| February 1996 | ₹4.95 | ₹16.50 |
| January 1996 | ₹4.80 | ₹16 |
| December 1995 | ₹5.46 | ₹18.20 |
| November 1995 | ₹5.10 | ₹17 |
| October 1995 | ₹5.34 | ₹17.80 |
| September 1995 | ₹5.76 | ₹19.20 |
| August 1995 | ₹6.21 | ₹20.70 |
| July 1995 | ₹7.20 | ₹24 |
| June 1995 | ₹6.75 | ₹22.50 |
| May 1995 | ₹7.80 | ₹26 |
| April 1995 | ₹8.10 | ₹27 |
| March 1995 | ₹9.45 | ₹31.50 |
| February 1995 | ₹9.60 | ₹32 |
MANALIPETC.NS
Price: ₹78.10
52 week price:
5-year range yield:
Forward Dividend Yield: 0.95%
Payout Ratio: 73.53%
Payout Ratio Range:
Dividend Per Share: 0.75 INR
Earnings Per Share: 1.02 INR
P/E Ratio: 75.43
Exchange: NSI
Sector: Basic Materials
Industry: Specialty Chemicals
Market Capitalization: 12.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 14.33%
DGR10: 17.17%