Manav Infra Projects Limited (NSE:MANAV)
India · Delayed Price · Currency is INR 29.80
+1.40 (4.93%)
At close: Aug 21, 2026
Manav Infra Projects Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 4.93% | 4,000 |
| Aug 20, 2026 | 27.00 | 28.85 | 27.00 | 28.40 | 28.40 | 0.71% | 20,000 |
| Aug 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.36% | 4,000 |
| Aug 18, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 4.46% | 8,000 |
| Aug 14, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 4.87% | 4,000 |
| Aug 13, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 4.91% | 4,000 |
| Aug 12, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.87% | 4,000 |
| Aug 11, 2026 | 22.95 | 25.20 | 22.80 | 24.00 | 24.00 | - | 16,000 |
| Aug 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.35% | 4,000 |
| Aug 7, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 4.92% | 4,000 |
| Aug 3, 2026 | 22.50 | 22.50 | 22.35 | 22.35 | 22.35 | -4.89% | 8,000 |
| Jul 31, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -3.69% | 8,000 |
| Jul 30, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -4.87% | 8,000 |
| Jul 29, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -5.00% | 20,000 |
| Jul 28, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -4.93% | 8,000 |
| Jul 27, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -4.86% | 4,000 |
| Jul 24, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -4.94% | 8,000 |
| Jul 17, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -4.99% | 4,000 |
| Jul 10, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -4.89% | 4,000 |
| Jun 30, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - | 4,000 |
| Jun 29, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -4.92% | 8,000 |
| Jun 25, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -4.94% | 12,000 |
| Jun 24, 2026 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -2.04% | 4,000 |
| Jun 16, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -4.85% | 8,000 |
| Jun 5, 2026 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -4.95% | 4,000 |
| Jun 2, 2026 | 40.00 | 43.40 | 40.00 | 43.40 | 43.40 | 3.09% | 12,000 |
| Jun 1, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -4.97% | 4,000 |
| May 29, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -4.94% | 12,000 |
| May 27, 2026 | 42.25 | 46.60 | 42.25 | 46.60 | 46.60 | 4.84% | 8,000 |
| May 26, 2026 | 40.75 | 44.45 | 40.70 | 44.45 | 44.45 | 3.86% | 16,000 |
| May 25, 2026 | 43.00 | 47.00 | 42.80 | 42.80 | 42.80 | -4.78% | 20,000 |
| May 19, 2026 | 44.90 | 45.00 | 44.90 | 44.95 | 44.95 | 4.53% | 16,000 |
| May 18, 2026 | 46.10 | 46.70 | 42.30 | 43.00 | 43.00 | -3.37% | 32,000 |
| May 15, 2026 | 45.05 | 45.20 | 44.50 | 44.50 | 44.50 | 3.37% | 44,000 |
| May 14, 2026 | 42.00 | 43.05 | 42.00 | 43.05 | 43.05 | 5.00% | 8,000 |
| May 13, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 3.93% | 16,000 |
| May 12, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -4.94% | 4,000 |
| May 8, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 4.40% | 4,000 |
| May 6, 2026 | 38.75 | 39.75 | 38.75 | 39.75 | 39.75 | 4.61% | 8,000 |
| May 5, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 4.97% | 8,000 |
| May 4, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -4.61% | 4,000 |
| Apr 30, 2026 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | -4.89% | 4,000 |
| Apr 29, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -4.89% | 4,000 |
| Apr 28, 2026 | 40.05 | 41.95 | 40.05 | 41.95 | 41.95 | -0.36% | 8,000 |
| Apr 23, 2026 | 40.85 | 42.20 | 40.85 | 42.10 | 42.10 | -2.09% | 16,000 |
| Apr 22, 2026 | 43.00 | 43.00 | 42.50 | 43.00 | 43.00 | 2.38% | 16,000 |
| Apr 21, 2026 | 42.65 | 43.00 | 39.90 | 42.00 | 42.00 | 0.12% | 36,000 |
| Apr 20, 2026 | 42.00 | 42.00 | 41.75 | 41.95 | 41.95 | 2.94% | 20,000 |
| Apr 17, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 4.89% | 32,000 |
| Apr 16, 2026 | 39.10 | 39.10 | 38.85 | 38.85 | 38.85 | 4.02% | 16,000 |