Man Infraconstruction Limited (BOM:533169)
India · Delayed Price · Currency is INR 156.30
+3.05 (1.99%)
At close: Sep 10, 2025
Man Infraconstruction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 152.10 | 157.40 | 152.10 | 156.30 | 156.30 | 1.99% | 23,127 |
| Sep 9, 2025 | 153.55 | 157.05 | 153.00 | 153.25 | 153.25 | 0.07% | 22,384 |
| Sep 8, 2025 | 159.15 | 162.55 | 152.85 | 153.15 | 153.15 | -4.34% | 47,889 |
| Sep 5, 2025 | 158.70 | 161.90 | 158.70 | 160.10 | 160.10 | -0.68% | 11,994 |
| Sep 4, 2025 | 164.00 | 164.10 | 160.65 | 161.20 | 161.20 | -0.86% | 343,615 |
| Sep 3, 2025 | 161.00 | 163.55 | 160.50 | 162.60 | 162.60 | 1.25% | 273,075 |
| Sep 2, 2025 | 160.00 | 163.15 | 159.20 | 160.60 | 160.60 | 0.69% | 22,721 |
| Sep 1, 2025 | 157.65 | 160.15 | 157.60 | 159.50 | 159.50 | 1.33% | 18,113 |
| Aug 29, 2025 | 160.45 | 161.25 | 157.15 | 157.40 | 157.40 | -2.27% | 36,702 |
| Aug 28, 2025 | 163.35 | 164.00 | 160.05 | 161.05 | 161.05 | -1.62% | 20,339 |
| Aug 26, 2025 | 163.50 | 164.75 | 160.80 | 163.70 | 163.70 | -0.06% | 26,715 |
| Aug 25, 2025 | 168.85 | 168.85 | 163.25 | 163.80 | 163.80 | -1.00% | 26,702 |
| Aug 22, 2025 | 167.55 | 168.35 | 165.15 | 165.45 | 165.45 | -1.28% | 29,618 |
| Aug 21, 2025 | 165.10 | 169.60 | 163.90 | 167.60 | 167.60 | 2.44% | 81,658 |
| Aug 20, 2025 | 159.00 | 164.55 | 158.90 | 163.60 | 163.60 | 3.32% | 34,503 |
| Aug 19, 2025 | 161.85 | 161.85 | 157.50 | 158.35 | 158.35 | -0.50% | 25,641 |
| Aug 18, 2025 | 157.00 | 160.15 | 155.70 | 159.15 | 159.15 | 2.08% | 39,770 |
| Aug 14, 2025 | 159.00 | 159.90 | 153.50 | 155.90 | 155.90 | -3.82% | 53,731 |
| Aug 13, 2025 | 164.65 | 166.85 | 161.35 | 162.10 | 162.10 | -1.28% | 46,658 |
| Aug 12, 2025 | 165.45 | 166.35 | 163.95 | 164.20 | 164.20 | -0.12% | 13,931 |
| Aug 11, 2025 | 165.50 | 167.95 | 163.90 | 164.40 | 164.40 | -0.96% | 24,710 |
| Aug 8, 2025 | 167.00 | 168.60 | 164.60 | 166.00 | 166.00 | -0.66% | 28,376 |
| Aug 7, 2025 | 168.20 | 169.35 | 164.25 | 167.10 | 167.10 | -0.98% | 19,129 |
| Aug 6, 2025 | 170.55 | 171.30 | 166.85 | 168.75 | 168.75 | -0.76% | 22,869 |
| Aug 5, 2025 | 172.20 | 174.00 | 169.70 | 170.05 | 170.05 | -0.93% | 18,843 |
| Aug 4, 2025 | 169.15 | 173.55 | 169.00 | 171.65 | 171.65 | -0.23% | 35,276 |
| Aug 1, 2025 | 174.35 | 175.55 | 171.10 | 172.05 | 172.05 | -1.35% | 52,892 |
| Jul 31, 2025 | 175.55 | 177.50 | 173.80 | 174.40 | 174.40 | -1.72% | 30,035 |
| Jul 30, 2025 | 180.35 | 181.25 | 176.95 | 177.45 | 177.45 | -1.55% | 28,879 |
| Jul 29, 2025 | 182.15 | 182.40 | 178.45 | 180.25 | 180.25 | -1.02% | 34,179 |
| Jul 28, 2025 | 177.80 | 184.60 | 174.85 | 182.10 | 182.10 | 4.03% | 98,218 |
| Jul 25, 2025 | 180.50 | 182.05 | 174.50 | 175.05 | 175.05 | -2.86% | 37,176 |
| Jul 24, 2025 | 182.90 | 183.25 | 179.15 | 180.20 | 180.20 | -1.40% | 41,632 |
| Jul 23, 2025 | 181.00 | 183.60 | 177.75 | 182.75 | 182.75 | 2.55% | 48,342 |
| Jul 22, 2025 | 187.30 | 187.30 | 177.55 | 178.20 | 178.20 | -3.81% | 54,839 |
| Jul 21, 2025 | 181.80 | 187.00 | 180.35 | 185.25 | 185.25 | 2.95% | 57,664 |
| Jul 18, 2025 | 180.20 | 181.85 | 177.35 | 179.95 | 179.95 | -0.06% | 37,472 |
| Jul 17, 2025 | 184.25 | 184.25 | 179.00 | 180.05 | 180.05 | 0.22% | 40,547 |
| Jul 16, 2025 | 182.95 | 183.90 | 179.20 | 179.65 | 179.65 | -1.29% | 33,597 |
| Jul 15, 2025 | 182.45 | 184.25 | 180.50 | 182.00 | 182.00 | 1.17% | 33,130 |
| Jul 14, 2025 | 183.65 | 183.65 | 179.15 | 179.90 | 179.90 | -1.21% | 31,374 |
| Jul 11, 2025 | 182.15 | 185.80 | 180.55 | 182.10 | 182.10 | -1.57% | 27,369 |
| Jul 10, 2025 | 187.00 | 189.00 | 184.55 | 185.00 | 185.00 | 0.03% | 21,863 |
| Jul 9, 2025 | 186.60 | 189.00 | 184.35 | 184.95 | 184.95 | -0.99% | 40,866 |
| Jul 8, 2025 | 191.25 | 191.25 | 185.65 | 186.80 | 186.80 | -1.22% | 59,579 |
| Jul 7, 2025 | 191.90 | 191.90 | 185.10 | 189.10 | 189.10 | 0.53% | 70,160 |
| Jul 4, 2025 | 187.85 | 190.50 | 185.30 | 188.10 | 188.10 | 0.13% | 131,966 |
| Jul 3, 2025 | 180.00 | 189.25 | 180.00 | 187.85 | 187.85 | 2.76% | 70,253 |
| Jul 2, 2025 | 180.05 | 184.00 | 178.25 | 182.80 | 182.80 | 0.72% | 40,498 |
| Jul 1, 2025 | 181.95 | 183.60 | 178.50 | 181.50 | 181.50 | 0.19% | 29,955 |