Manbro Industries Limited (BOM:512595)
India · Delayed Price · Currency is INR 76.89
-4.04 (-4.99%)
At close: May 11, 2026
Manbro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 80.00 | 81.97 | 76.89 | 76.89 | 76.89 | -4.99% | 76,148 |
| May 8, 2026 | 84.50 | 85.49 | 79.50 | 80.93 | 80.93 | -2.85% | 610,494 |
| May 7, 2026 | 82.55 | 85.40 | 82.20 | 83.30 | 83.30 | 0.96% | 323,653 |
| May 6, 2026 | 88.00 | 90.99 | 82.36 | 82.51 | 82.51 | -4.82% | 76,488 |
| May 5, 2026 | 84.53 | 88.00 | 84.53 | 86.69 | 86.69 | 2.56% | 76,204 |
| May 4, 2026 | 85.99 | 85.99 | 84.50 | 84.53 | 84.53 | 2.02% | 30,268 |
| Apr 30, 2026 | 84.50 | 84.50 | 79.81 | 82.86 | 82.86 | -1.37% | 25,327 |
| Apr 29, 2026 | 85.40 | 86.89 | 82.43 | 84.01 | 84.01 | -1.63% | 25,330 |
| Apr 28, 2026 | 87.58 | 88.49 | 84.00 | 85.40 | 85.40 | -2.38% | 33,646 |
| Apr 27, 2026 | 88.00 | 88.99 | 87.46 | 87.48 | 87.48 | - | 32,353 |
| Apr 24, 2026 | 87.45 | 87.70 | 87.40 | 87.48 | 87.48 | 0.16% | 47,055 |
| Apr 23, 2026 | 87.36 | 87.95 | 87.34 | 87.34 | 87.34 | 0.01% | 23,813 |
| Apr 22, 2026 | 87.40 | 87.98 | 87.30 | 87.33 | 87.33 | 0.09% | 36,372 |
| Apr 21, 2026 | 87.55 | 87.56 | 87.13 | 87.25 | 87.25 | 0.15% | 55,373 |
| Apr 20, 2026 | 85.90 | 87.30 | 81.83 | 87.12 | 87.12 | 1.50% | 113,105 |
| Apr 17, 2026 | 85.30 | 86.89 | 85.30 | 85.83 | 85.83 | 0.76% | 79,432 |
| Apr 16, 2026 | 84.80 | 86.49 | 83.80 | 85.18 | 85.18 | 2.82% | 179,449 |
| Apr 15, 2026 | 82.84 | 82.84 | 82.82 | 82.84 | 82.84 | 4.99% | 171,789 |
| Apr 13, 2026 | 74.14 | 79.00 | 74.13 | 78.90 | 78.90 | 1.11% | 9,514 |
| Apr 10, 2026 | 81.36 | 84.95 | 77.65 | 78.03 | 78.03 | -3.62% | 12,870 |
| Apr 9, 2026 | 85.25 | 87.45 | 80.96 | 80.96 | 80.96 | -5.00% | 3,399 |
| Apr 8, 2026 | 85.25 | 92.30 | 85.22 | 85.22 | 85.22 | -4.99% | 7,351 |
| Apr 7, 2026 | 91.88 | 91.88 | 87.73 | 89.70 | 89.70 | -2.86% | 1,878 |
| Apr 6, 2026 | 89.00 | 94.00 | 88.00 | 92.34 | 92.34 | 0.26% | 1,974 |
| Apr 2, 2026 | 93.46 | 93.46 | 88.00 | 92.10 | 92.10 | 3.47% | 4,474 |
| Apr 1, 2026 | 81.32 | 89.88 | 81.32 | 89.01 | 89.01 | 3.98% | 132,234 |
| Mar 30, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -4.99% | 263 |
| Mar 27, 2026 | 99.40 | 99.40 | 90.10 | 90.10 | 90.10 | -4.96% | 371,314 |
| Mar 25, 2026 | 93.90 | 94.90 | 92.00 | 94.80 | 94.80 | 4.86% | 11,094 |
| Mar 24, 2026 | 94.90 | 94.90 | 87.58 | 90.41 | 90.41 | -0.37% | 13,790 |
| Mar 23, 2026 | 96.90 | 96.90 | 88.30 | 90.75 | 90.75 | -1.90% | 13,180 |
| Mar 20, 2026 | 89.20 | 93.40 | 85.30 | 92.50 | 92.50 | 3.86% | 17,550 |
| Mar 19, 2026 | 80.70 | 89.12 | 80.70 | 89.07 | 89.07 | 4.93% | 7,780 |
| Mar 18, 2026 | 83.42 | 86.93 | 80.10 | 84.88 | 84.88 | 2.52% | 30,680 |
| Mar 17, 2026 | 85.79 | 85.79 | 81.30 | 82.79 | 82.79 | -1.56% | 16,120 |
| Mar 16, 2026 | 83.00 | 85.80 | 80.00 | 84.10 | 84.10 | 2.70% | 8,510 |
| Mar 13, 2026 | 81.00 | 83.50 | 80.00 | 81.89 | 81.89 | 1.10% | 8,650 |
| Mar 12, 2026 | 80.15 | 81.50 | 79.50 | 81.00 | 81.00 | 0.37% | 1,210 |
| Mar 11, 2026 | 81.58 | 81.58 | 75.40 | 80.70 | 80.70 | 3.87% | 8,950 |
| Mar 10, 2026 | 77.10 | 80.00 | 75.10 | 77.70 | 77.70 | 0.77% | 1,020 |
| Mar 9, 2026 | 75.40 | 79.10 | 75.35 | 77.10 | 77.10 | 2.13% | 780 |
| Mar 6, 2026 | 73.99 | 75.50 | 73.99 | 75.50 | 75.50 | -0.01% | 50,640 |
| Mar 5, 2026 | 72.01 | 75.69 | 72.01 | 75.50 | 75.50 | -0.40% | 100,210 |
| Mar 4, 2026 | 72.67 | 75.85 | 72.67 | 75.80 | 75.80 | -0.90% | 210 |
| Mar 2, 2026 | 77.90 | 77.90 | 70.65 | 76.49 | 76.49 | 2.86% | 640 |
| Feb 27, 2026 | 76.31 | 79.80 | 72.20 | 74.37 | 74.37 | -2.15% | 1,560 |
| Feb 26, 2026 | 78.84 | 78.84 | 72.10 | 76.00 | 76.00 | 1.21% | 6,360 |
| Feb 25, 2026 | 72.20 | 79.00 | 72.20 | 75.09 | 75.09 | -1.20% | 5,260 |
| Feb 23, 2026 | 79.81 | 79.81 | 75.82 | 76.00 | 76.00 | -4.77% | 1,890 |
| Feb 20, 2026 | 79.20 | 79.81 | 76.00 | 79.81 | 79.81 | 5.00% | 14,130 |