Man Industries (India) Limited (BOM:513269)
India · Delayed Price · Currency is INR 536.75
+7.75 (1.47%)
At close: May 11, 2026
Man Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |