Man Industries (India) Limited (BOM:513269)
India · Delayed Price · Currency is INR 567.45
-7.50 (-1.30%)
At close: Jul 10, 2026
Man Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |