Man Industries (India) Limited (BOM:513269)
India · Delayed Price · Currency is INR 848.00
-52.00 (-5.78%)
At close: Oct 15, 2026
Man Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 888.00 | 898.65 | 834.65 | 848.00 | 848.00 | -5.78% | 30,060 |
| 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 |
| 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 |