Manav Infra Projects Limited (NSE:MANAV)
India · Delayed Price · Currency is INR 44.45
+1.65 (3.86%)
At close: May 26, 2026
Manav Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 4.92% | 16,000 |
| Apr 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.78% | 8,000 |
| Apr 10, 2026 | 39.00 | 39.00 | 36.10 | 37.00 | 37.00 | -2.63% | 24,000 |
| Apr 1, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.00% | 4,000 |
| Mar 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.60% | 4,000 |
| Mar 13, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -4.91% | 4,000 |
| Mar 10, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -5.00% | 20,000 |
| 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 |