Man Industries (India) Limited (BOM:513269)
India · Delayed Price · Currency is INR 329.45
-17.00 (-4.91%)
At close: Mar 27, 2026
Man Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 340.15 | 341.50 | 327.85 | 329.45 | 329.45 | -4.91% | 34,571 |
| Mar 25, 2026 | 347.20 | 357.20 | 341.80 | 346.45 | 346.45 | 2.74% | 47,735 |
| Mar 24, 2026 | 358.80 | 358.80 | 334.45 | 337.20 | 337.20 | 0.04% | 14,157 |
| Mar 23, 2026 | 360.20 | 363.85 | 334.05 | 337.05 | 337.05 | -9.60% | 27,921 |
| Mar 20, 2026 | 372.90 | 380.60 | 366.15 | 372.85 | 372.85 | 1.73% | 8,759 |
| Mar 19, 2026 | 380.00 | 382.20 | 365.55 | 366.50 | 366.50 | -4.74% | 13,020 |
| Mar 18, 2026 | 392.10 | 406.65 | 381.95 | 384.75 | 384.75 | -2.99% | 28,915 |
| Mar 17, 2026 | 408.85 | 408.85 | 390.05 | 396.60 | 396.60 | 0.06% | 6,064 |
| Mar 16, 2026 | 393.95 | 400.15 | 383.70 | 396.35 | 396.35 | 0.60% | 21,965 |
| Mar 13, 2026 | 412.00 | 412.00 | 389.95 | 394.00 | 394.00 | -4.01% | 15,392 |
| Mar 12, 2026 | 415.50 | 416.25 | 403.80 | 410.45 | 410.45 | -2.31% | 19,288 |
| Mar 11, 2026 | 406.05 | 428.40 | 400.40 | 420.15 | 420.15 | 4.96% | 35,552 |
| Mar 10, 2026 | 396.05 | 404.90 | 394.80 | 400.30 | 400.30 | 1.91% | 23,362 |
| Mar 9, 2026 | 397.65 | 397.65 | 375.55 | 392.80 | 392.80 | -3.20% | 23,288 |
| Mar 6, 2026 | 399.05 | 408.20 | 388.20 | 405.80 | 405.80 | 1.34% | 41,179 |
| Mar 5, 2026 | 407.00 | 414.35 | 384.05 | 400.45 | 400.45 | -1.31% | 58,723 |
| Mar 4, 2026 | 430.05 | 434.90 | 401.00 | 405.75 | 405.75 | -8.23% | 75,965 |
| Mar 2, 2026 | 421.10 | 461.35 | 420.40 | 442.15 | 442.15 | -4.68% | 44,403 |
| Feb 27, 2026 | 455.00 | 470.10 | 446.20 | 463.85 | 463.85 | 3.45% | 30,971 |
| Feb 26, 2026 | 442.05 | 454.90 | 435.60 | 448.40 | 448.40 | 3.74% | 48,925 |
| Feb 25, 2026 | 430.15 | 438.10 | 427.05 | 432.25 | 432.25 | 1.18% | 9,850 |
| Feb 24, 2026 | 427.05 | 438.65 | 421.00 | 427.20 | 427.20 | -2.99% | 21,861 |
| Feb 23, 2026 | 427.65 | 450.40 | 424.35 | 440.35 | 440.35 | 2.77% | 45,883 |
| Feb 20, 2026 | 426.45 | 440.00 | 419.00 | 428.50 | 428.50 | 0.32% | 16,350 |
| Feb 19, 2026 | 411.30 | 441.55 | 411.30 | 427.15 | 427.15 | 1.97% | 72,293 |
| Feb 18, 2026 | 434.10 | 434.95 | 416.75 | 418.90 | 418.90 | -2.59% | 20,548 |
| Feb 17, 2026 | 415.80 | 434.40 | 415.80 | 430.05 | 430.05 | 3.33% | 49,926 |
| Feb 16, 2026 | 418.95 | 422.60 | 413.10 | 416.20 | 416.20 | -1.82% | 9,943 |
| Feb 13, 2026 | 421.65 | 429.45 | 412.25 | 423.90 | 423.90 | -1.38% | 71,144 |
| Feb 12, 2026 | 425.75 | 445.00 | 421.00 | 429.85 | 429.85 | -1.12% | 878,457 |
| Feb 11, 2026 | 378.50 | 443.65 | 376.75 | 434.70 | 434.70 | 15.40% | 1,966,716 |
| Feb 10, 2026 | 385.00 | 388.05 | 372.45 | 376.70 | 376.70 | -1.67% | 21,356 |
| Feb 9, 2026 | 369.20 | 397.00 | 368.15 | 383.10 | 383.10 | 5.48% | 134,252 |
| Feb 6, 2026 | 349.30 | 365.45 | 345.05 | 363.20 | 363.20 | 4.29% | 10,111 |
| Feb 5, 2026 | 362.45 | 362.45 | 341.00 | 348.25 | 348.25 | -4.47% | 8,011 |
| Feb 4, 2026 | 359.95 | 366.75 | 352.65 | 364.55 | 364.55 | 2.30% | 9,481 |
| Feb 3, 2026 | 339.45 | 368.00 | 324.00 | 356.35 | 356.35 | 14.55% | 34,084 |
| Feb 2, 2026 | 317.15 | 317.15 | 302.30 | 311.10 | 311.10 | -2.81% | 13,544 |
| Feb 1, 2026 | 326.90 | 326.90 | 316.05 | 320.10 | 320.10 | -1.99% | 4,013 |
| Jan 30, 2026 | 314.25 | 328.00 | 313.65 | 326.60 | 326.60 | 2.40% | 5,289 |
| Jan 29, 2026 | 318.60 | 322.00 | 312.85 | 318.95 | 318.95 | -0.92% | 4,043 |
| Jan 28, 2026 | 316.00 | 324.90 | 308.40 | 321.90 | 321.90 | 3.09% | 12,832 |
| Jan 27, 2026 | 313.50 | 316.20 | 303.95 | 312.25 | 312.25 | -0.38% | 9,587 |
| Jan 23, 2026 | 330.75 | 330.75 | 306.85 | 313.45 | 313.45 | -3.76% | 9,686 |
| Jan 22, 2026 | 323.70 | 339.70 | 322.05 | 325.70 | 325.70 | 0.62% | 8,433 |
| Jan 21, 2026 | 327.40 | 329.75 | 317.80 | 323.70 | 323.70 | -0.81% | 9,524 |
| Jan 20, 2026 | 342.65 | 342.85 | 325.00 | 326.35 | 326.35 | -5.32% | 9,686 |
| Jan 19, 2026 | 347.10 | 349.75 | 338.85 | 344.70 | 344.70 | 1.03% | 11,615 |
| Jan 16, 2026 | 348.00 | 348.00 | 339.70 | 341.20 | 341.20 | -1.63% | 12,268 |
| Jan 14, 2026 | 344.15 | 348.10 | 340.60 | 346.85 | 346.85 | 1.26% | 6,254 |