Man Industries (India) Limited (BOM:513269)
India · Delayed Price · Currency is INR 795.30
-11.80 (-1.46%)
At close: Nov 9, 2026
Man Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 816.75 | 816.75 | 791.85 | 795.30 | 795.30 | -1.46% | 15,322 |
| Nov 8, 2026 | 800.55 | 819.90 | 789.50 | 807.10 | 807.10 | 0.99% | 8,878 |
| Nov 6, 2026 | 780.70 | 807.40 | 758.60 | 799.15 | 799.15 | 0.36% | 44,371 |
| Nov 5, 2026 | 800.10 | 825.00 | 791.05 | 796.25 | 796.25 | 3.77% | 38,316 |
| Nov 4, 2026 | 748.05 | 802.35 | 735.00 | 767.35 | 767.35 | 2.69% | 32,383 |
| Nov 3, 2026 | 738.00 | 752.60 | 737.10 | 747.25 | 747.25 | 3.08% | 41,986 |
| Nov 2, 2026 | 725.55 | 743.40 | 697.15 | 724.95 | 724.95 | -0.14% | 57,074 |
| Oct 30, 2026 | 803.35 | 813.00 | 715.35 | 725.95 | 725.95 | -9.52% | 52,587 |
| Oct 29, 2026 | 777.25 | 825.00 | 771.45 | 802.35 | 802.35 | 3.34% | 34,594 |
| Oct 28, 2026 | 794.90 | 802.95 | 771.85 | 776.45 | 776.45 | -2.93% | 25,840 |
| Oct 27, 2026 | 785.65 | 823.45 | 780.80 | 799.90 | 799.90 | 1.81% | 24,303 |
| Oct 26, 2026 | 748.80 | 791.00 | 748.80 | 785.65 | 785.65 | 5.38% | 43,886 |
| Oct 23, 2026 | 785.95 | 796.90 | 733.35 | 745.55 | 745.55 | -5.74% | 83,231 |
| Oct 22, 2026 | 846.15 | 846.15 | 763.75 | 790.95 | 790.95 | -4.89% | 45,007 |
| Oct 21, 2026 | 876.25 | 883.55 | 808.05 | 831.65 | 831.65 | -6.19% | 60,360 |
| Oct 19, 2026 | 867.90 | 894.00 | 844.25 | 886.50 | 886.50 | 2.27% | 77,504 |
| Oct 16, 2026 | 848.25 | 877.00 | 848.25 | 866.80 | 866.80 | 2.22% | 31,990 |
| Oct 15, 2026 | 888.00 | 898.65 | 834.65 | 848.00 | 848.00 | -5.78% | 30,041 |
| Oct 14, 2026 | 890.15 | 915.95 | 880.00 | 900.00 | 900.00 | 1.11% | 38,641 |
| Oct 13, 2026 | 898.00 | 902.00 | 857.10 | 890.15 | 890.15 | 0.16% | 44,097 |
| Oct 12, 2026 | 897.95 | 898.80 | 866.05 | 888.75 | 888.75 | 2.32% | 35,452 |
| Oct 9, 2026 | 861.00 | 891.40 | 853.65 | 868.60 | 868.60 | 1.37% | 52,355 |
| Oct 8, 2026 | 905.10 | 909.35 | 851.05 | 856.85 | 856.85 | -5.54% | 48,306 |
| Oct 7, 2026 | 915.00 | 929.40 | 891.75 | 907.10 | 907.10 | -1.57% | 54,151 |
| Oct 6, 2026 | 880.15 | 928.00 | 880.15 | 921.55 | 921.55 | 3.67% | 61,437 |
| Oct 5, 2026 | 924.05 | 940.00 | 883.95 | 888.95 | 888.95 | -3.67% | 46,361 |
| Oct 1, 2026 | 908.00 | 930.00 | 869.40 | 922.80 | 922.80 | 1.85% | 98,021 |
| Sep 30, 2026 | 960.95 | 991.95 | 895.80 | 906.05 | 906.05 | -5.61% | 90,453 |
| Sep 29, 2026 | 953.00 | 969.15 | 900.00 | 959.90 | 959.90 | 0.70% | 58,496 |
| Sep 28, 2026 | 1,018.85 | 1,027.90 | 946.20 | 953.20 | 953.20 | -6.69% | 93,092 |
| Sep 25, 2026 | 969.55 | 1,039.80 | 955.65 | 1,021.55 | 1,021.55 | 6.21% | 107,944 |
| Sep 24, 2026 | 986.05 | 990.00 | 957.15 | 961.85 | 961.85 | -2.74% | 88,820 |
| Sep 23, 2026 | 877.30 | 1,005.70 | 866.75 | 988.95 | 988.95 | 16.38% | 460,618 |
| Sep 22, 2026 | 873.55 | 880.25 | 841.00 | 849.75 | 849.75 | -1.09% | 37,353 |
| Sep 21, 2026 | 859.25 | 879.00 | 852.75 | 859.10 | 859.10 | 0.86% | 48,118 |
| Sep 18, 2026 | 825.45 | 859.20 | 822.65 | 851.75 | 851.75 | 3.54% | 52,363 |
| Sep 17, 2026 | 790.55 | 835.05 | 786.40 | 822.65 | 822.65 | 4.13% | 68,692 |
| Sep 16, 2026 | 806.25 | 809.00 | 745.50 | 790.05 | 790.05 | -2.29% | 150,165 |
| Sep 15, 2026 | 865.10 | 866.70 | 803.85 | 808.55 | 808.55 | -6.74% | 84,456 |
| Sep 11, 2026 | 873.35 | 904.65 | 819.95 | 867.00 | 867.00 | -1.26% | 280,784 |
| Sep 10, 2026 | 785.60 | 945.00 | 772.50 | 878.05 | 878.05 | 10.64% | 629,768 |
| Sep 9, 2026 | 812.55 | 826.00 | 785.00 | 793.60 | 793.60 | -3.52% | 38,037 |
| Sep 8, 2026 | 831.85 | 843.45 | 810.85 | 822.55 | 822.55 | 0.21% | 66,150 |
| Sep 7, 2026 | 798.95 | 827.75 | 775.30 | 820.80 | 820.80 | 3.93% | 53,042 |
| Sep 4, 2026 | 800.90 | 808.80 | 782.00 | 789.75 | 789.75 | -0.40% | 53,595 |
| Sep 3, 2026 | 748.55 | 799.00 | 748.55 | 792.90 | 792.90 | 6.37% | 61,452 |
| Sep 2, 2026 | 772.55 | 772.55 | 742.00 | 745.45 | 745.45 | -2.08% | 15,974 |
| 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 |