Man Industries (India) Limited (BOM:513269)
India · Delayed Price · Currency is INR 531.95
+3.75 (0.71%)
At close: Jul 31, 2026
Man Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 528.85 | 537.70 | 527.55 | 531.95 | 531.95 | 0.71% | 8,431 |
| Jul 30, 2026 | 532.90 | 532.90 | 521.20 | 528.20 | 528.20 | -0.10% | 8,022 |
| Jul 29, 2026 | 526.05 | 534.95 | 526.05 | 528.75 | 528.75 | 0.23% | 7,167 |
| Jul 28, 2026 | 525.10 | 533.80 | 519.80 | 527.55 | 527.55 | 0.49% | 8,210 |
| Jul 27, 2026 | 531.05 | 542.35 | 524.00 | 525.00 | 525.00 | -1.00% | 11,969 |
| Jul 24, 2026 | 526.20 | 535.40 | 516.05 | 530.30 | 530.30 | -0.60% | 11,442 |
| Jul 23, 2026 | 509.95 | 540.25 | 507.55 | 533.50 | 533.50 | 3.62% | 16,376 |
| Jul 22, 2026 | 524.40 | 526.60 | 512.60 | 514.85 | 514.85 | -2.42% | 10,547 |
| Jul 21, 2026 | 534.50 | 536.80 | 526.95 | 527.60 | 527.60 | -1.86% | 3,347 |
| Jul 20, 2026 | 527.40 | 542.45 | 527.00 | 537.60 | 537.60 | 1.47% | 8,227 |
| Jul 17, 2026 | 541.35 | 541.55 | 527.00 | 529.80 | 529.80 | -2.57% | 6,485 |
| Jul 16, 2026 | 556.15 | 556.15 | 540.10 | 543.80 | 543.80 | -1.44% | 9,692 |
| Jul 15, 2026 | 550.05 | 565.05 | 548.55 | 551.75 | 551.75 | -0.96% | 12,131 |
| Jul 14, 2026 | 562.45 | 563.05 | 550.50 | 557.10 | 557.10 | -0.96% | 6,737 |
| Jul 13, 2026 | 561.30 | 570.00 | 556.85 | 562.50 | 562.50 | -0.87% | 11,743 |
| Jul 10, 2026 | 584.60 | 584.60 | 564.00 | 567.45 | 567.45 | -1.30% | 8,453 |
| Jul 9, 2026 | 545.50 | 587.50 | 545.50 | 574.95 | 574.95 | 4.62% | 30,195 |
| Jul 8, 2026 | 558.95 | 572.55 | 540.95 | 549.55 | 549.55 | -2.23% | 9,994 |
| Jul 7, 2026 | 575.10 | 575.10 | 559.95 | 562.10 | 562.10 | -1.77% | 7,608 |
| Jul 6, 2026 | 583.10 | 587.95 | 568.50 | 572.25 | 572.25 | -1.84% | 10,223 |
| Jul 3, 2026 | 602.25 | 602.25 | 580.05 | 582.95 | 582.95 | -2.07% | 8,266 |
| Jul 2, 2026 | 583.15 | 604.65 | 580.60 | 595.30 | 595.30 | 1.85% | 17,317 |
| Jul 1, 2026 | 588.40 | 593.00 | 578.80 | 584.50 | 584.50 | 0.52% | 19,515 |
| Jun 30, 2026 | 576.35 | 587.70 | 576.35 | 581.45 | 581.45 | 1.13% | 12,896 |
| Jun 29, 2026 | 570.00 | 579.95 | 568.55 | 574.95 | 574.95 | 1.04% | 18,102 |
| Jun 25, 2026 | 599.15 | 601.10 | 564.00 | 569.05 | 569.05 | -4.14% | 28,627 |
| Jun 24, 2026 | 596.05 | 608.60 | 585.95 | 593.60 | 593.60 | -0.10% | 20,872 |
| Jun 23, 2026 | 608.35 | 608.35 | 584.00 | 594.20 | 594.20 | -1.04% | 17,125 |
| Jun 22, 2026 | 589.45 | 602.75 | 586.25 | 600.45 | 600.45 | 2.13% | 38,850 |
| Jun 19, 2026 | 591.05 | 613.00 | 577.15 | 587.90 | 587.90 | -0.22% | 74,854 |
| Jun 18, 2026 | 619.05 | 625.20 | 584.80 | 589.20 | 589.20 | -0.66% | 81,878 |
| Jun 17, 2026 | 570.00 | 598.00 | 570.00 | 593.10 | 593.10 | 3.73% | 55,854 |
| Jun 16, 2026 | 576.15 | 579.00 | 564.95 | 571.75 | 571.75 | -0.27% | 15,193 |
| Jun 15, 2026 | 550.80 | 593.00 | 550.80 | 573.30 | 573.30 | 4.91% | 61,506 |
| Jun 12, 2026 | 522.00 | 547.15 | 521.45 | 546.45 | 546.45 | 7.09% | 31,600 |
| Jun 11, 2026 | 534.30 | 534.85 | 507.35 | 510.25 | 510.25 | -3.40% | 11,383 |
| Jun 10, 2026 | 517.90 | 554.00 | 517.90 | 528.20 | 528.20 | 1.72% | 55,582 |
| Jun 9, 2026 | 506.00 | 523.20 | 502.60 | 519.25 | 519.25 | 2.92% | 17,521 |
| Jun 8, 2026 | 527.80 | 535.45 | 501.00 | 504.50 | 504.50 | -6.15% | 27,386 |
| Jun 5, 2026 | 494.60 | 551.00 | 488.50 | 537.55 | 537.55 | 9.94% | 226,171 |
| Jun 4, 2026 | 494.75 | 504.00 | 487.00 | 488.95 | 488.95 | -1.41% | 6,216 |
| Jun 3, 2026 | 501.45 | 510.00 | 485.00 | 495.95 | 495.95 | -1.19% | 25,378 |
| Jun 2, 2026 | 478.20 | 507.25 | 478.20 | 501.90 | 501.90 | 2.96% | 17,292 |
| Jun 1, 2026 | 498.20 | 514.00 | 482.60 | 487.45 | 487.45 | -2.68% | 19,607 |
| May 29, 2026 | 528.55 | 530.55 | 497.00 | 500.85 | 500.85 | -5.36% | 23,549 |
| May 27, 2026 | 547.05 | 566.00 | 526.25 | 529.20 | 529.20 | -3.47% | 57,436 |
| May 26, 2026 | 550.90 | 589.45 | 544.10 | 548.20 | 548.20 | -1.69% | 34,892 |
| May 25, 2026 | 586.35 | 586.35 | 552.60 | 557.60 | 557.60 | -2.12% | 39,859 |
| May 22, 2026 | 605.10 | 605.10 | 547.60 | 569.70 | 569.70 | 1.35% | 66,054 |
| May 21, 2026 | 598.25 | 607.00 | 534.00 | 562.10 | 562.10 | -5.26% | 137,413 |