Man Industries (India) Limited (NSE:MANINDS)
India · Delayed Price · Currency is INR 410.95
+4.30 (1.06%)
Sep 12, 2025, 3:29 PM IST
Man Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 408.35 | 417.30 | 407.10 | 409.70 | 409.70 | 0.75% | 196,963 |
| Sep 11, 2025 | 414.65 | 415.00 | 404.50 | 406.65 | 406.65 | -1.29% | 144,004 |
| Sep 10, 2025 | 419.55 | 419.55 | 408.05 | 411.95 | 411.95 | -1.03% | 208,476 |
| Sep 9, 2025 | 418.95 | 423.20 | 411.55 | 416.25 | 416.25 | -0.43% | 206,469 |
| Sep 8, 2025 | 424.00 | 434.00 | 415.65 | 418.05 | 418.05 | -1.26% | 356,502 |
| Sep 5, 2025 | 415.95 | 426.25 | 410.00 | 423.40 | 423.40 | 2.12% | 533,845 |
| Sep 4, 2025 | 418.00 | 426.90 | 409.65 | 414.60 | 414.60 | 0.55% | 923,898 |
| Sep 3, 2025 | 392.00 | 430.95 | 392.00 | 412.35 | 412.35 | 6.00% | 3,771,664 |
| Sep 2, 2025 | 390.50 | 396.40 | 387.00 | 389.00 | 389.00 | 0.40% | 138,507 |
| Sep 1, 2025 | 384.65 | 391.90 | 382.95 | 387.45 | 387.45 | 1.29% | 203,107 |
| Aug 29, 2025 | 382.25 | 394.30 | 379.80 | 382.50 | 382.50 | 0.07% | 298,895 |
| Aug 28, 2025 | 390.10 | 390.65 | 380.20 | 382.25 | 382.25 | -2.18% | 171,052 |
| Aug 26, 2025 | 399.65 | 399.65 | 385.90 | 390.75 | 390.75 | -0.94% | 135,816 |
| Aug 25, 2025 | 405.05 | 406.75 | 393.00 | 394.45 | 394.45 | -2.42% | 188,053 |
| Aug 22, 2025 | 410.50 | 412.45 | 402.30 | 404.25 | 404.25 | -1.02% | 199,703 |
| Aug 21, 2025 | 414.80 | 428.80 | 406.05 | 408.40 | 408.40 | -1.27% | 440,016 |
| Aug 20, 2025 | 402.00 | 419.00 | 399.85 | 413.65 | 413.65 | 2.99% | 361,653 |
| Aug 19, 2025 | 393.05 | 405.00 | 389.45 | 401.65 | 401.65 | 2.70% | 540,607 |
| Aug 18, 2025 | 399.30 | 401.85 | 389.45 | 391.10 | 391.10 | -1.34% | 218,021 |
| Aug 14, 2025 | 402.00 | 413.00 | 392.50 | 396.40 | 396.40 | -1.02% | 215,969 |
| Aug 13, 2025 | 400.00 | 402.55 | 389.55 | 400.50 | 400.50 | 1.01% | 471,042 |
| Aug 12, 2025 | 400.00 | 418.95 | 394.45 | 396.50 | 396.50 | -10.49% | 1,809,028 |
| Aug 11, 2025 | 420.00 | 449.50 | 409.75 | 442.95 | 442.95 | 5.53% | 598,877 |
| Aug 8, 2025 | 422.45 | 426.00 | 414.05 | 419.75 | 419.75 | -1.13% | 182,095 |
| Aug 7, 2025 | 430.00 | 430.00 | 406.80 | 424.55 | 424.55 | -1.29% | 253,214 |
| Aug 6, 2025 | 446.30 | 450.00 | 428.80 | 430.10 | 430.10 | -3.62% | 316,476 |
| Aug 5, 2025 | 454.00 | 455.85 | 442.95 | 446.25 | 446.25 | -2.13% | 181,374 |
| Aug 4, 2025 | 440.00 | 458.90 | 436.00 | 455.95 | 455.95 | 4.26% | 300,274 |
| Aug 1, 2025 | 447.00 | 456.00 | 436.50 | 437.30 | 437.30 | -2.28% | 360,838 |
| Jul 31, 2025 | 448.00 | 457.85 | 442.30 | 447.50 | 447.50 | -2.56% | 305,605 |
| Jul 30, 2025 | 454.80 | 468.00 | 452.50 | 459.25 | 459.25 | 0.98% | 584,146 |
| Jul 29, 2025 | 433.00 | 460.90 | 431.30 | 454.80 | 454.80 | 5.53% | 961,614 |
| Jul 28, 2025 | 424.10 | 436.35 | 420.95 | 430.95 | 430.95 | 1.15% | 343,101 |
| Jul 25, 2025 | 442.00 | 443.60 | 414.00 | 426.05 | 426.05 | -3.96% | 509,159 |
| Jul 24, 2025 | 435.00 | 447.70 | 427.15 | 443.60 | 443.60 | 1.14% | 445,976 |
| Jul 23, 2025 | 429.65 | 446.95 | 427.60 | 438.60 | 438.60 | 2.09% | 506,445 |
| Jul 22, 2025 | 433.00 | 440.60 | 428.80 | 429.60 | 429.60 | -1.28% | 319,231 |
| Jul 21, 2025 | 436.80 | 437.90 | 428.00 | 435.15 | 435.15 | -0.38% | 269,863 |
| Jul 18, 2025 | 418.90 | 438.65 | 415.40 | 436.80 | 436.80 | 4.45% | 536,091 |
| Jul 17, 2025 | 428.85 | 428.85 | 416.35 | 418.20 | 418.20 | -2.48% | 236,956 |
| Jul 16, 2025 | 409.50 | 430.10 | 408.30 | 428.85 | 428.85 | 4.73% | 579,339 |
| Jul 15, 2025 | 415.00 | 419.95 | 405.55 | 409.50 | 409.50 | -0.75% | 329,918 |
| Jul 14, 2025 | 419.75 | 420.95 | 409.65 | 412.60 | 412.60 | -1.72% | 380,588 |
| Jul 11, 2025 | 424.45 | 437.20 | 419.40 | 419.80 | 419.80 | -1.08% | 314,777 |
| Jul 10, 2025 | 425.85 | 425.85 | 418.60 | 424.40 | 424.40 | 0.35% | 188,829 |
| Jul 9, 2025 | 426.90 | 429.80 | 420.75 | 422.90 | 422.90 | -0.32% | 218,370 |
| Jul 8, 2025 | 426.00 | 430.50 | 419.85 | 424.25 | 424.25 | - | 217,700 |
| Jul 7, 2025 | 435.80 | 435.80 | 417.75 | 424.25 | 424.25 | -1.88% | 354,126 |
| Jul 4, 2025 | 439.15 | 443.45 | 431.00 | 432.40 | 432.40 | -1.62% | 363,660 |
| Jul 3, 2025 | 419.80 | 443.90 | 415.25 | 439.50 | 439.50 | 4.94% | 1,426,002 |