Man Infraconstruction Limited (BOM:533169)
India · Delayed Price · Currency is INR 100.50
+0.35 (0.35%)
At close: Mar 5, 2026
Man Infraconstruction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 100.45 | 101.75 | 99.25 | 99.80 | 99.80 | -0.70% | 10,693 |
| Mar 5, 2026 | 100.80 | 104.25 | 99.05 | 100.50 | 100.50 | 0.35% | 31,812 |
| Mar 4, 2026 | 100.05 | 100.95 | 99.05 | 100.15 | 100.15 | -1.91% | 19,724 |
| Mar 2, 2026 | 98.80 | 104.25 | 98.80 | 102.10 | 102.10 | -4.00% | 19,989 |
| Feb 27, 2026 | 106.10 | 107.90 | 105.45 | 106.35 | 106.35 | -1.57% | 18,444 |
| Feb 26, 2026 | 106.40 | 111.00 | 106.40 | 108.05 | 108.05 | 1.65% | 10,650 |
| Feb 25, 2026 | 107.40 | 109.30 | 105.90 | 106.30 | 106.30 | -1.85% | 12,902 |
| Feb 24, 2026 | 110.05 | 110.50 | 108.00 | 108.30 | 108.30 | -2.83% | 19,687 |
| Feb 23, 2026 | 110.85 | 112.00 | 110.05 | 111.45 | 111.45 | - | 22,027 |
| Feb 20, 2026 | 110.00 | 112.00 | 109.20 | 111.45 | 111.45 | 0.59% | 5,151 |
| Feb 19, 2026 | 112.15 | 112.50 | 110.55 | 110.80 | 110.80 | -1.25% | 5,083 |
| Feb 18, 2026 | 114.55 | 114.90 | 111.55 | 112.20 | 112.20 | -0.80% | 6,126 |
| Feb 17, 2026 | 111.75 | 114.35 | 111.65 | 113.10 | 113.10 | 0.80% | 12,158 |
| Feb 16, 2026 | 110.20 | 112.80 | 109.00 | 112.20 | 112.20 | 0.81% | 5,405 |
| Feb 13, 2026 | 112.40 | 112.65 | 110.00 | 111.30 | 111.30 | -1.63% | 8,244 |
| Feb 12, 2026 | 118.30 | 118.30 | 112.70 | 113.15 | 113.15 | -3.50% | 7,267 |
| Feb 11, 2026 | 125.55 | 125.55 | 114.75 | 117.25 | 117.25 | -5.29% | 62,515 |
| Feb 10, 2026 | 120.00 | 124.70 | 119.75 | 123.80 | 123.80 | 2.65% | 22,916 |
| Feb 9, 2026 | 115.70 | 121.00 | 115.70 | 120.60 | 120.60 | 4.33% | 14,245 |
| Feb 6, 2026 | 115.20 | 116.00 | 113.30 | 115.60 | 115.60 | -1.11% | 6,611 |
| Feb 5, 2026 | 118.00 | 119.20 | 116.30 | 116.90 | 116.90 | -0.76% | 6,967 |
| Feb 4, 2026 | 110.30 | 118.30 | 110.00 | 117.80 | 117.80 | 6.80% | 25,570 |
| Feb 3, 2026 | 108.55 | 111.00 | 108.40 | 110.30 | 110.30 | 3.13% | 14,468 |
| Feb 2, 2026 | 106.20 | 107.50 | 104.25 | 106.95 | 106.95 | 0.75% | 16,662 |
| Feb 1, 2026 | 110.75 | 112.05 | 105.00 | 106.15 | 106.15 | -3.72% | 34,792 |
| Jan 30, 2026 | 106.00 | 111.00 | 105.60 | 110.25 | 110.25 | 2.08% | 12,852 |
| Jan 29, 2026 | 105.95 | 109.00 | 103.60 | 108.00 | 108.00 | 1.03% | 34,628 |
| Jan 28, 2026 | 101.05 | 107.25 | 101.05 | 106.90 | 106.90 | 3.54% | 9,426 |
| Jan 27, 2026 | 105.05 | 106.00 | 101.55 | 103.25 | 103.25 | -1.71% | 17,637 |
| Jan 23, 2026 | 107.10 | 108.35 | 104.15 | 105.05 | 105.05 | -1.91% | 23,846 |
| 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 |