Manav Infra Projects Limited (NSE:MANAV)
India · Delayed Price · Currency is INR 45.00
+1.10 (2.51%)
At close: Feb 20, 2026
Manav Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.51% | 4,000 |
| Feb 19, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 4.90% | 4,000 |
| Feb 18, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 4.89% | 36,000 |
| Feb 17, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 5.00% | 8,000 |
| Feb 16, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 4.97% | 8,000 |
| Feb 13, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 4.93% | 8,000 |
| Feb 11, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 4.86% | 12,000 |
| Feb 10, 2026 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 4.94% | 8,000 |
| Feb 9, 2026 | 29.90 | 31.35 | 29.90 | 31.35 | 31.35 | 4.85% | 12,000 |
| Feb 6, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 3.64% | 4,000 |
| Jan 28, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 4.91% | 8,000 |
| Jan 27, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.18% | 8,000 |
| Jan 23, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -5.00% | 8,000 |
| Jan 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.01% | 4,000 |
| Jan 8, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 4.91% | 4,000 |
| Jan 7, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -5.00% | 4,000 |
| Jan 5, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 4,000 |
| Jan 2, 2026 | 27.20 | 30.00 | 27.20 | 30.00 | 30.00 | 4.90% | 20,000 |
| Jan 1, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.98% | 4,000 |
| Dec 31, 2025 | 31.65 | 31.65 | 30.10 | 30.10 | 30.10 | -4.90% | 8,000 |
| Dec 30, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 4.98% | 4,000 |
| Dec 29, 2025 | 30.20 | 30.20 | 30.15 | 30.15 | 30.15 | -4.89% | 20,000 |
| Dec 26, 2025 | 30.20 | 31.70 | 30.20 | 31.70 | 31.70 | 4.97% | 20,000 |
| Dec 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.86% | 24,000 |
| Dec 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 4.92% | 8,000 |
| Dec 22, 2025 | 27.35 | 27.45 | 27.35 | 27.45 | 27.45 | 4.97% | 8,000 |
| Dec 19, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -4.91% | 4,000 |
| Dec 18, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -4.84% | 4,000 |
| Dec 17, 2025 | 27.55 | 28.90 | 27.55 | 28.90 | 28.90 | 4.90% | 28,000 |
| Dec 11, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 4.95% | 4,000 |
| Dec 9, 2025 | 25.20 | 26.25 | 25.20 | 26.25 | 26.25 | 5.00% | 12,000 |
| Dec 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.99% | 8,000 |
| Dec 4, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.00% | 8,000 |
| Dec 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 4,000 |
| Dec 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.06% | 8,000 |
| Nov 26, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 2.32% | 8,000 |
| Nov 24, 2025 | 23.00 | 23.75 | 23.00 | 23.75 | 23.75 | 1.93% | 8,000 |
| Nov 21, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 4.95% | 4,000 |
| Nov 20, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.96% | 4,000 |
| Nov 19, 2025 | 20.50 | 21.15 | 20.50 | 21.15 | 21.15 | 4.96% | 16,000 |
| Nov 17, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 4.95% | 4,000 |
| Nov 14, 2025 | 18.75 | 20.60 | 18.75 | 19.20 | 19.20 | -2.54% | 28,000 |
| Nov 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -4.83% | 4,000 |
| Nov 10, 2025 | 21.00 | 21.00 | 20.70 | 20.70 | 20.70 | -4.83% | 12,000 |
| Nov 7, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - | 4,000 |
| Nov 4, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.81% | 4,000 |
| Oct 31, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -4.94% | 4,000 |
| Oct 29, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -4.90% | 4,000 |
| Oct 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -4.85% | 4,000 |
| Oct 23, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -4.98% | 4,000 |