Man Industries (India) Limited (BOM:513269)
India · Delayed Price · Currency is INR 442.95
+3.10 (0.70%)
At close: Dec 5, 2025
Man Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 433.00 | 445.35 | 433.00 | 442.95 | 442.95 | 0.70% | 9,428 |
| Dec 4, 2025 | 448.30 | 449.95 | 436.10 | 439.85 | 439.85 | -2.37% | 10,624 |
| Dec 3, 2025 | 448.60 | 451.95 | 443.15 | 450.55 | 450.55 | 0.46% | 5,239 |
| Dec 2, 2025 | 457.60 | 458.10 | 443.60 | 448.50 | 448.50 | -1.99% | 50,334 |
| Dec 1, 2025 | 473.80 | 473.80 | 456.00 | 457.60 | 457.60 | -1.91% | 22,034 |
| Nov 28, 2025 | 472.45 | 474.35 | 465.40 | 466.50 | 466.50 | -1.27% | 9,247 |
| Nov 27, 2025 | 488.30 | 488.30 | 466.95 | 472.50 | 472.50 | -2.42% | 19,431 |
| Nov 26, 2025 | 478.90 | 490.90 | 470.35 | 484.20 | 484.20 | 2.81% | 36,188 |
| Nov 25, 2025 | 479.00 | 479.00 | 460.15 | 470.95 | 470.95 | 0.77% | 33,365 |
| Nov 24, 2025 | 449.95 | 470.50 | 449.60 | 467.35 | 467.35 | 3.91% | 42,475 |
| Nov 21, 2025 | 463.65 | 463.65 | 448.80 | 449.75 | 449.75 | -3.15% | 26,833 |
| Nov 20, 2025 | 450.50 | 472.30 | 449.10 | 464.40 | 464.40 | 4.04% | 84,839 |
| Nov 19, 2025 | 453.55 | 453.55 | 437.40 | 446.35 | 446.35 | -0.83% | 24,611 |
| Nov 18, 2025 | 427.65 | 454.70 | 424.90 | 450.10 | 450.10 | 5.86% | 56,210 |
| Nov 17, 2025 | 435.45 | 439.80 | 423.00 | 425.20 | 425.20 | -0.28% | 25,499 |
| Nov 14, 2025 | 399.00 | 440.50 | 377.15 | 426.40 | 426.40 | 11.11% | 259,509 |
| Nov 13, 2025 | 383.10 | 387.40 | 379.20 | 383.75 | 383.75 | -0.05% | 5,161 |
| Nov 12, 2025 | 374.00 | 386.85 | 374.00 | 383.95 | 383.95 | 0.92% | 4,866 |
| Nov 11, 2025 | 382.65 | 383.65 | 377.70 | 380.45 | 380.45 | -0.21% | 3,821 |
| Nov 10, 2025 | 370.50 | 390.70 | 370.50 | 381.25 | 381.25 | -0.64% | 8,981 |
| Nov 7, 2025 | 377.20 | 386.95 | 369.70 | 383.70 | 383.70 | 1.01% | 13,613 |
| Nov 6, 2025 | 392.80 | 393.95 | 378.00 | 379.85 | 379.85 | -3.52% | 5,258 |
| Nov 4, 2025 | 402.05 | 402.60 | 392.70 | 393.70 | 393.70 | -1.43% | 5,687 |
| Nov 3, 2025 | 400.10 | 410.50 | 396.95 | 399.40 | 399.40 | -3.21% | 11,516 |
| Oct 31, 2025 | 419.30 | 423.10 | 409.05 | 412.65 | 412.65 | -1.64% | 5,707 |
| Oct 30, 2025 | 416.00 | 420.25 | 411.45 | 419.55 | 419.55 | 0.94% | 5,822 |
| Oct 29, 2025 | 412.30 | 417.35 | 406.65 | 415.65 | 415.65 | 1.86% | 6,433 |
| Oct 28, 2025 | 404.30 | 411.65 | 403.05 | 408.05 | 408.05 | 0.95% | 17,561 |
| Oct 27, 2025 | 405.45 | 411.45 | 400.00 | 404.20 | 404.20 | -0.27% | 7,420 |
| Oct 24, 2025 | 410.95 | 410.95 | 403.20 | 405.30 | 405.30 | -0.61% | 4,577 |
| Oct 23, 2025 | 411.60 | 412.00 | 402.50 | 407.80 | 407.80 | 0.11% | 10,461 |
| Oct 21, 2025 | 410.35 | 413.50 | 405.25 | 407.35 | 407.35 | 0.79% | 5,631 |
| Oct 20, 2025 | 407.95 | 407.95 | 394.45 | 404.15 | 404.15 | 1.61% | 14,300 |
| Oct 17, 2025 | 400.95 | 404.95 | 394.95 | 397.75 | 397.75 | -2.21% | 15,116 |
| Oct 16, 2025 | 407.65 | 412.70 | 398.65 | 406.75 | 406.75 | 0.43% | 26,532 |
| Oct 15, 2025 | 363.40 | 408.00 | 360.45 | 405.00 | 405.00 | 10.96% | 129,511 |
| Oct 14, 2025 | 375.80 | 378.85 | 363.40 | 365.00 | 365.00 | -2.80% | 21,928 |
| Oct 13, 2025 | 380.00 | 380.00 | 372.00 | 375.50 | 375.50 | -1.96% | 7,793 |
| Oct 10, 2025 | 370.30 | 392.95 | 370.10 | 383.00 | 383.00 | 3.88% | 38,055 |
| Oct 9, 2025 | 374.45 | 374.45 | 367.80 | 368.70 | 368.70 | -0.93% | 9,444 |
| Oct 8, 2025 | 380.95 | 381.40 | 370.85 | 372.15 | 372.15 | -1.51% | 7,555 |
| Oct 7, 2025 | 387.05 | 390.65 | 375.60 | 377.85 | 377.85 | -2.33% | 33,860 |
| Oct 6, 2025 | 384.35 | 387.75 | 373.85 | 386.85 | 386.85 | 3.11% | 24,204 |
| Oct 3, 2025 | 366.55 | 381.35 | 366.55 | 375.20 | 375.20 | 2.53% | 29,037 |
| Oct 1, 2025 | 369.45 | 375.60 | 356.90 | 365.95 | 365.95 | 0.74% | 99,058 |
| Sep 30, 2025 | 350.15 | 383.75 | 340.90 | 363.25 | 363.25 | -10.60% | 804,904 |
| Sep 29, 2025 | 401.15 | 421.85 | 398.45 | 406.30 | 406.30 | -2.38% | 55,020 |
| Sep 26, 2025 | 422.00 | 425.90 | 410.65 | 416.20 | 416.20 | -1.89% | 9,918 |
| Sep 25, 2025 | 426.05 | 437.75 | 423.45 | 424.20 | 424.20 | -2.85% | 31,229 |
| Sep 24, 2025 | 453.20 | 454.45 | 434.70 | 436.65 | 436.65 | -3.63% | 29,729 |