Manbro Industries Limited (BOM:512595)
India · Delayed Price · Currency is INR 754.95
-0.05 (-0.01%)
At close: Mar 6, 2026
Manbro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 739.90 | 755.00 | 739.90 | 754.95 | 754.95 | -0.01% | 5,064 |
| Mar 5, 2026 | 720.10 | 756.90 | 720.10 | 755.00 | 755.00 | -0.40% | 10,021 |
| Mar 4, 2026 | 726.70 | 758.50 | 726.70 | 758.00 | 758.00 | -0.90% | 21 |
| Mar 2, 2026 | 779.00 | 779.00 | 706.50 | 764.90 | 764.90 | 2.86% | 64 |
| Feb 27, 2026 | 763.10 | 798.00 | 722.00 | 743.65 | 743.65 | -2.15% | 156 |
| Feb 26, 2026 | 788.40 | 788.40 | 721.00 | 760.00 | 760.00 | 1.21% | 636 |
| Feb 25, 2026 | 722.00 | 790.00 | 722.00 | 750.90 | 750.90 | -1.20% | 526 |
| Feb 23, 2026 | 798.05 | 798.05 | 758.15 | 760.00 | 760.00 | -4.77% | 189 |
| Feb 20, 2026 | 792.00 | 798.05 | 760.00 | 798.05 | 798.05 | 5.00% | 1,413 |
| Feb 19, 2026 | 738.20 | 761.50 | 738.15 | 760.05 | 760.05 | -2.18% | 346 |
| Feb 18, 2026 | 756.20 | 780.00 | 756.20 | 777.00 | 777.00 | -2.39% | 57 |
| Feb 17, 2026 | 836.00 | 836.00 | 758.05 | 796.00 | 796.00 | -0.24% | 67 |
| Feb 16, 2026 | 848.00 | 848.00 | 768.55 | 797.90 | 797.90 | -1.37% | 95 |
| Feb 13, 2026 | 814.70 | 814.70 | 780.00 | 809.00 | 809.00 | -0.29% | 2,392 |
| Feb 12, 2026 | 830.00 | 835.00 | 801.00 | 811.35 | 811.35 | 0.02% | 862 |
| Feb 11, 2026 | 839.80 | 850.50 | 769.50 | 811.20 | 811.20 | 0.15% | 2,655 |
| Feb 10, 2026 | 780.00 | 835.15 | 780.00 | 810.00 | 810.00 | 1.84% | 935 |
| Feb 9, 2026 | 790.00 | 800.00 | 750.50 | 795.40 | 795.40 | 0.68% | 2,210 |
| Feb 6, 2026 | 795.35 | 800.00 | 765.85 | 790.00 | 790.00 | -0.67% | 2,417 |
| Feb 5, 2026 | 750.00 | 815.00 | 750.00 | 795.35 | 795.35 | 1.97% | 4,008 |
| Feb 4, 2026 | 805.00 | 805.00 | 751.00 | 780.00 | 780.00 | -1.33% | 3,844 |
| Feb 3, 2026 | 805.00 | 816.10 | 777.25 | 790.50 | 790.50 | 1.70% | 755 |
| Feb 2, 2026 | 775.00 | 777.25 | 775.00 | 777.25 | 777.25 | 5.00% | 1,550 |
| Feb 1, 2026 | 740.00 | 740.25 | 740.00 | 740.25 | 740.25 | 5.00% | 85 |
| Jan 30, 2026 | 675.75 | 705.00 | 675.75 | 705.00 | 705.00 | 5.00% | 127 |
| Jan 29, 2026 | 672.00 | 672.50 | 650.00 | 671.45 | 671.45 | 4.83% | 157 |
| Jan 28, 2026 | 615.15 | 640.50 | 610.00 | 640.50 | 640.50 | 5.00% | 1,178 |
| Jan 27, 2026 | 615.00 | 625.00 | 610.00 | 610.00 | 610.00 | -0.81% | 237 |
| Jan 23, 2026 | 600.00 | 620.00 | 600.00 | 615.00 | 615.00 | 1.62% | 212 |
| Jan 22, 2026 | 617.00 | 617.00 | 605.00 | 605.20 | 605.20 | -0.06% | 254 |
| Jan 21, 2026 | 617.80 | 617.80 | 595.00 | 605.55 | 605.55 | 1.77% | 64 |
| Jan 20, 2026 | 598.00 | 598.00 | 595.00 | 595.00 | 595.00 | 0.44% | 472 |
| Jan 19, 2026 | 577.75 | 595.00 | 577.45 | 592.40 | 592.40 | 0.49% | 273 |
| Jan 16, 2026 | 582.00 | 595.00 | 575.65 | 589.50 | 589.50 | 1.29% | 203 |
| Jan 14, 2026 | 586.00 | 595.00 | 580.00 | 582.00 | 582.00 | 0.87% | 178 |
| Jan 13, 2026 | 580.00 | 580.00 | 572.00 | 577.00 | 577.00 | 1.23% | 246 |
| Jan 12, 2026 | 547.30 | 570.00 | 547.30 | 570.00 | 570.00 | 4.56% | 291 |
| Jan 9, 2026 | 544.90 | 549.00 | 544.90 | 545.15 | 545.15 | 1.42% | 974 |
| Jan 8, 2026 | 528.00 | 554.00 | 502.00 | 537.50 | 537.50 | 1.80% | 108 |
| Jan 7, 2026 | 525.00 | 528.00 | 505.10 | 528.00 | 528.00 | 4.99% | 1,245 |
| Jan 6, 2026 | 480.05 | 503.00 | 479.05 | 502.90 | 502.90 | 4.98% | 1,998 |
| Jan 5, 2026 | 500.05 | 504.95 | 470.25 | 479.05 | 479.05 | -3.22% | 601 |
| Jan 2, 2026 | 499.00 | 499.00 | 475.00 | 495.00 | 495.00 | 1.42% | 72 |
| Jan 1, 2026 | 470.00 | 491.00 | 445.00 | 488.05 | 488.05 | 4.36% | 1,194 |
| Dec 31, 2025 | 469.00 | 469.00 | 467.00 | 467.65 | 467.65 | 4.32% | 64 |
| Dec 30, 2025 | 428.00 | 450.00 | 415.00 | 448.30 | 448.30 | 4.34% | 164 |
| Dec 29, 2025 | 427.00 | 429.95 | 425.00 | 429.65 | 429.65 | 4.92% | 389 |
| Dec 26, 2025 | 390.00 | 409.50 | 390.00 | 409.50 | 409.50 | 5.00% | 1,720 |
| Dec 24, 2025 | 390.00 | 390.00 | 370.00 | 390.00 | 390.00 | 2.50% | 1,448 |
| Dec 23, 2025 | 388.00 | 405.00 | 375.00 | 380.50 | 380.50 | -1.93% | 31 |