Man Industries (India) Limited (BOM:513269)
India · Delayed Price · Currency is INR 745.45
-15.85 (-2.08%)
At close: Sep 2, 2026
Man Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 752.80 | 769.05 | 738.00 | 761.30 | 761.30 | 1.09% | 27,387 |
| Aug 31, 2026 | 769.35 | 772.10 | 748.00 | 753.10 | 753.10 | -1.91% | 24,357 |
| Aug 28, 2026 | 770.60 | 779.45 | 747.90 | 767.80 | 767.80 | -0.04% | 55,615 |
| Aug 27, 2026 | 701.25 | 783.40 | 701.25 | 768.10 | 768.10 | 9.20% | 89,096 |
| Aug 26, 2026 | 714.35 | 732.60 | 696.00 | 703.40 | 703.40 | -1.00% | 22,642 |
| Aug 25, 2026 | 722.85 | 728.80 | 705.45 | 710.50 | 710.50 | -1.39% | 21,858 |
| Aug 24, 2026 | 724.90 | 724.90 | 703.25 | 720.50 | 720.50 | 0.83% | 23,066 |
| Aug 21, 2026 | 689.85 | 734.00 | 682.50 | 714.60 | 714.60 | 5.41% | 135,077 |
| Aug 20, 2026 | 643.95 | 699.00 | 643.95 | 677.95 | 677.95 | 5.42% | 95,379 |
| Aug 19, 2026 | 645.80 | 650.95 | 633.40 | 643.10 | 643.10 | -0.23% | 18,313 |
| Aug 18, 2026 | 630.05 | 648.20 | 624.60 | 644.60 | 644.60 | 2.19% | 56,321 |
| Aug 17, 2026 | 610.65 | 634.00 | 599.45 | 630.80 | 630.80 | 5.23% | 57,510 |
| Aug 14, 2026 | 588.05 | 615.85 | 588.05 | 599.45 | 599.45 | 3.76% | 54,197 |
| Aug 13, 2026 | 593.65 | 593.85 | 571.40 | 577.75 | 577.75 | -3.95% | 26,726 |
| Aug 12, 2026 | 570.25 | 638.65 | 570.25 | 601.50 | 601.50 | 7.67% | 563,453 |
| Aug 11, 2026 | 547.60 | 562.00 | 543.45 | 558.65 | 558.65 | 1.50% | 7,865 |
| Aug 10, 2026 | 552.05 | 566.95 | 545.45 | 550.40 | 550.40 | -0.97% | 15,881 |
| Aug 7, 2026 | 550.75 | 564.35 | 550.00 | 555.80 | 555.80 | 0.71% | 11,860 |
| Aug 6, 2026 | 534.95 | 554.00 | 534.00 | 551.90 | 551.90 | 3.52% | 11,485 |
| Aug 5, 2026 | 545.70 | 550.25 | 531.45 | 533.15 | 533.15 | -1.80% | 26,374 |
| Aug 4, 2026 | 550.00 | 555.05 | 533.50 | 542.95 | 542.95 | -1.00% | 11,375 |
| Aug 3, 2026 | 534.85 | 553.30 | 530.55 | 548.45 | 548.45 | 3.10% | 12,731 |
| 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 |