Man Industries (India) Limited (BOM:513269)
India · Delayed Price · Currency is INR 501.90
+14.45 (2.96%)
At close: Jun 2, 2026
Man Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 575.00 | 602.00 | 562.80 | 593.30 | 593.30 | 4.91% | 57,340 |
| May 19, 2026 | 555.35 | 574.95 | 542.60 | 565.55 | 565.55 | 2.17% | 16,223 |
| May 18, 2026 | 558.55 | 558.55 | 535.65 | 553.55 | 553.55 | -1.09% | 10,522 |
| May 15, 2026 | 552.95 | 565.60 | 530.25 | 559.65 | 559.65 | 1.51% | 37,110 |
| May 14, 2026 | 542.80 | 566.00 | 540.00 | 551.35 | 551.35 | 3.59% | 31,521 |
| May 13, 2026 | 507.05 | 537.00 | 507.05 | 532.25 | 532.25 | 2.03% | 8,560 |
| May 12, 2026 | 530.25 | 538.95 | 518.20 | 521.65 | 521.65 | -2.81% | 15,418 |
| May 11, 2026 | 535.85 | 538.55 | 510.90 | 536.75 | 536.75 | 1.47% | 13,763 |
| May 8, 2026 | 536.50 | 546.20 | 527.20 | 529.00 | 529.00 | -1.27% | 18,825 |
| May 7, 2026 | 538.40 | 556.00 | 529.30 | 535.80 | 535.80 | -0.37% | 25,540 |
| May 6, 2026 | 545.40 | 547.00 | 523.10 | 537.80 | 537.80 | 0.85% | 11,685 |
| May 5, 2026 | 538.15 | 548.40 | 527.35 | 533.25 | 533.25 | -0.18% | 15,761 |
| May 4, 2026 | 516.05 | 539.80 | 515.00 | 534.20 | 534.20 | 1.54% | 45,974 |
| Apr 30, 2026 | 520.00 | 530.00 | 512.85 | 526.10 | 526.10 | 0.69% | 8,760 |
| Apr 29, 2026 | 535.90 | 544.55 | 515.05 | 522.50 | 522.50 | -1.22% | 13,347 |
| Apr 28, 2026 | 561.75 | 561.75 | 518.80 | 528.95 | 528.95 | -5.65% | 21,177 |
| Apr 27, 2026 | 560.95 | 568.30 | 552.50 | 560.60 | 560.60 | 1.95% | 9,034 |
| Apr 24, 2026 | 542.40 | 557.00 | 533.90 | 549.90 | 549.90 | 1.28% | 14,249 |
| Apr 23, 2026 | 555.70 | 559.80 | 533.30 | 542.95 | 542.95 | -2.31% | 16,247 |
| Apr 22, 2026 | 521.45 | 563.55 | 521.45 | 555.80 | 555.80 | 4.46% | 33,273 |
| Apr 21, 2026 | 543.95 | 543.95 | 528.40 | 532.05 | 532.05 | -0.77% | 14,000 |
| Apr 20, 2026 | 539.90 | 541.65 | 519.00 | 536.20 | 536.20 | -0.13% | 52,695 |
| Apr 17, 2026 | 510.40 | 545.50 | 506.50 | 536.90 | 536.90 | 5.59% | 57,831 |
| Apr 16, 2026 | 482.45 | 511.00 | 476.00 | 508.50 | 508.50 | 5.29% | 60,769 |
| Apr 15, 2026 | 481.95 | 499.00 | 476.20 | 482.95 | 482.95 | 3.68% | 100,574 |
| Apr 13, 2026 | 443.75 | 481.45 | 442.25 | 465.80 | 465.80 | 0.20% | 69,133 |
| Apr 10, 2026 | 446.00 | 467.95 | 444.40 | 464.85 | 464.85 | 5.94% | 46,746 |
| Apr 9, 2026 | 433.80 | 448.80 | 427.90 | 438.80 | 438.80 | 0.21% | 58,457 |
| Apr 8, 2026 | 397.30 | 444.00 | 394.50 | 437.90 | 437.90 | 14.02% | 157,938 |
| Apr 7, 2026 | 357.00 | 393.45 | 352.00 | 384.05 | 384.05 | 7.38% | 44,081 |
| Apr 6, 2026 | 349.00 | 374.50 | 345.70 | 357.65 | 357.65 | 1.89% | 49,039 |
| Apr 2, 2026 | 340.35 | 353.00 | 326.80 | 351.00 | 351.00 | 1.07% | 31,424 |
| Apr 1, 2026 | 332.00 | 359.70 | 332.00 | 347.30 | 347.30 | 9.18% | 51,932 |
| Mar 30, 2026 | 335.90 | 335.90 | 315.60 | 318.10 | 318.10 | -3.45% | 34,605 |
| 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 |