Man Infraconstruction Limited (BOM:533169)
India · Delayed Price · Currency is INR 108.05
-2.55 (-2.31%)
At close: Jan 21, 2026
Man Infraconstruction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 108.20 | 109.90 | 106.95 | 107.10 | 107.10 | -0.88% | 18,041 |
| Jan 21, 2026 | 108.05 | 110.35 | 107.30 | 108.05 | 108.05 | -2.31% | 18,227 |
| Jan 20, 2026 | 114.80 | 114.80 | 110.10 | 110.60 | 110.60 | -4.41% | 19,965 |
| Jan 19, 2026 | 115.00 | 117.00 | 112.90 | 115.70 | 115.70 | 0.52% | 15,374 |
| Jan 16, 2026 | 116.40 | 118.45 | 114.35 | 115.10 | 115.10 | -1.07% | 23,777 |
| Jan 14, 2026 | 118.80 | 119.15 | 115.80 | 116.35 | 116.35 | -2.06% | 10,890 |
| Jan 13, 2026 | 118.00 | 120.50 | 117.65 | 118.80 | 118.80 | 0.30% | 13,690 |
| Jan 12, 2026 | 119.05 | 119.55 | 115.75 | 118.45 | 118.45 | -1.37% | 15,917 |
| Jan 9, 2026 | 121.00 | 121.95 | 119.65 | 120.10 | 120.10 | -2.08% | 18,195 |
| Jan 8, 2026 | 123.25 | 124.90 | 121.65 | 122.65 | 122.65 | -1.96% | 12,159 |
| Jan 7, 2026 | 126.55 | 126.55 | 125.00 | 125.10 | 125.10 | -1.81% | 6,119 |
| Jan 6, 2026 | 126.25 | 129.45 | 126.25 | 127.40 | 127.40 | -0.97% | 9,603 |
| Jan 5, 2026 | 130.00 | 131.10 | 127.20 | 128.65 | 128.65 | -0.66% | 19,701 |
| Jan 2, 2026 | 127.60 | 130.30 | 127.60 | 129.50 | 129.50 | 1.53% | 24,236 |
| Jan 1, 2026 | 127.85 | 128.55 | 127.20 | 127.55 | 127.55 | -0.51% | 10,593 |
| Dec 31, 2025 | 125.00 | 129.10 | 125.00 | 128.20 | 128.20 | 1.63% | 7,698 |
| Dec 30, 2025 | 127.30 | 128.20 | 125.80 | 126.15 | 126.15 | -2.21% | 10,084 |
| Dec 29, 2025 | 129.20 | 133.25 | 128.60 | 129.00 | 129.00 | -0.12% | 16,157 |
| Dec 26, 2025 | 129.00 | 131.85 | 128.65 | 129.15 | 129.15 | -0.12% | 9,612 |
| Dec 24, 2025 | 130.00 | 132.45 | 128.45 | 129.30 | 129.30 | -0.96% | 10,564 |
| Dec 23, 2025 | 129.75 | 132.10 | 128.80 | 130.55 | 130.55 | 0.62% | 8,530 |
| Dec 22, 2025 | 128.10 | 130.90 | 126.45 | 129.75 | 129.75 | 1.72% | 19,547 |
| Dec 19, 2025 | 126.70 | 128.50 | 126.70 | 127.55 | 127.55 | 0.71% | 7,074 |
| Dec 18, 2025 | 128.00 | 128.70 | 126.10 | 126.65 | 126.65 | -1.21% | 14,169 |
| Dec 17, 2025 | 128.00 | 129.00 | 126.90 | 128.20 | 128.20 | -0.12% | 7,629 |
| Dec 16, 2025 | 128.75 | 130.05 | 127.65 | 128.35 | 128.35 | -0.85% | 14,697 |
| Dec 15, 2025 | 130.10 | 130.10 | 128.90 | 129.45 | 129.45 | -1.15% | 10,097 |
| Dec 12, 2025 | 130.30 | 132.00 | 128.70 | 130.95 | 130.95 | 0.46% | 18,242 |
| Dec 11, 2025 | 129.00 | 132.30 | 129.00 | 130.35 | 130.35 | 0.15% | 9,410 |
| Dec 10, 2025 | 136.60 | 136.60 | 130.00 | 130.15 | 130.15 | -3.13% | 29,501 |
| Dec 9, 2025 | 128.05 | 135.45 | 128.05 | 134.35 | 134.35 | 2.83% | 30,965 |
| Dec 8, 2025 | 132.05 | 133.45 | 129.90 | 130.65 | 130.65 | -2.83% | 51,706 |
| Dec 5, 2025 | 135.75 | 136.35 | 132.05 | 134.45 | 134.45 | -1.72% | 32,210 |
| Dec 4, 2025 | 131.15 | 137.35 | 131.15 | 136.80 | 136.80 | 1.22% | 61,824 |
| Dec 3, 2025 | 131.00 | 137.00 | 130.10 | 135.15 | 135.15 | 2.46% | 65,349 |
| Dec 2, 2025 | 133.95 | 133.95 | 130.00 | 131.90 | 131.90 | -1.05% | 60,534 |
| Dec 1, 2025 | 128.20 | 133.50 | 128.20 | 133.30 | 133.30 | 4.10% | 42,726 |
| Nov 28, 2025 | 129.90 | 130.05 | 127.50 | 128.05 | 128.05 | -1.42% | 29,713 |
| Nov 27, 2025 | 127.30 | 130.50 | 126.00 | 129.90 | 129.90 | 2.04% | 30,483 |
| Nov 26, 2025 | 122.60 | 129.50 | 122.60 | 127.30 | 127.30 | 3.88% | 93,029 |
| Nov 25, 2025 | 117.00 | 123.70 | 117.00 | 122.55 | 122.55 | 2.77% | 50,857 |
| Nov 24, 2025 | 122.85 | 122.85 | 117.00 | 119.25 | 119.25 | -3.21% | 70,288 |
| Nov 21, 2025 | 125.30 | 125.30 | 122.40 | 123.20 | 123.20 | -1.64% | 40,296 |
| Nov 20, 2025 | 130.05 | 130.05 | 125.00 | 125.25 | 125.25 | -2.07% | 36,860 |
| Nov 19, 2025 | 130.15 | 131.35 | 125.75 | 127.90 | 127.90 | -1.73% | 96,027 |
| Nov 18, 2025 | 134.00 | 134.30 | 129.70 | 130.15 | 130.15 | -3.20% | 46,039 |
| Nov 17, 2025 | 133.30 | 135.05 | 132.10 | 134.45 | 134.00 | 1.24% | 15,091 |
| Nov 14, 2025 | 132.80 | 135.50 | 130.35 | 132.80 | 132.36 | 0.11% | 50,128 |
| Nov 13, 2025 | 137.45 | 139.10 | 132.10 | 132.65 | 132.21 | -2.18% | 104,375 |
| Nov 12, 2025 | 133.60 | 138.20 | 132.35 | 135.60 | 135.15 | 1.50% | 49,788 |