Man Industries (India) Limited (NSE:MANINDS)
India · Delayed Price · Currency is INR 395.70
-15.30 (-3.72%)
At close: Mar 13, 2026
Man Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 409.05 | 409.05 | 389.50 | 395.70 | 395.70 | -3.72% | 278,832 |
| Mar 12, 2026 | 416.00 | 416.50 | 404.50 | 411.00 | 411.00 | -1.66% | 270,105 |
| Mar 11, 2026 | 404.80 | 428.70 | 400.05 | 417.95 | 417.95 | 4.07% | 712,947 |
| Mar 10, 2026 | 402.95 | 405.00 | 394.20 | 401.60 | 401.60 | 2.29% | 342,878 |
| Mar 9, 2026 | 391.55 | 395.00 | 375.00 | 392.60 | 392.60 | -3.29% | 555,320 |
| Mar 6, 2026 | 401.00 | 408.70 | 387.90 | 405.95 | 405.95 | 1.42% | 779,260 |
| Mar 5, 2026 | 408.00 | 414.00 | 384.05 | 400.25 | 400.25 | -1.12% | 1,416,617 |
| Mar 4, 2026 | 435.00 | 435.00 | 400.50 | 404.80 | 404.80 | -8.68% | 1,359,092 |
| Mar 2, 2026 | 416.00 | 462.00 | 416.00 | 443.30 | 443.30 | -4.04% | 1,131,971 |
| Feb 27, 2026 | 453.75 | 470.90 | 446.40 | 461.95 | 461.95 | 2.59% | 1,404,839 |
| Feb 26, 2026 | 438.00 | 456.95 | 434.30 | 450.30 | 450.30 | 4.06% | 1,547,992 |
| Feb 25, 2026 | 431.40 | 437.85 | 426.55 | 432.75 | 432.75 | 1.25% | 373,166 |
| Feb 24, 2026 | 434.45 | 438.65 | 420.50 | 427.40 | 427.40 | -2.74% | 464,333 |
| Feb 23, 2026 | 432.60 | 450.20 | 424.05 | 439.45 | 439.45 | 2.60% | 1,185,813 |
| Feb 20, 2026 | 425.95 | 440.70 | 419.55 | 428.30 | 428.30 | 0.36% | 501,376 |
| Feb 19, 2026 | 418.00 | 442.00 | 415.55 | 426.75 | 426.75 | 1.95% | 1,189,132 |
| Feb 18, 2026 | 432.00 | 432.00 | 415.15 | 418.60 | 418.60 | -2.48% | 390,978 |
| Feb 17, 2026 | 416.35 | 435.00 | 416.00 | 429.25 | 429.25 | 3.10% | 613,078 |
| Feb 16, 2026 | 417.75 | 422.70 | 413.10 | 416.35 | 416.35 | -1.84% | 351,891 |
| Feb 13, 2026 | 428.00 | 429.85 | 412.25 | 424.15 | 424.15 | -1.27% | 888,822 |
| Feb 12, 2026 | 425.00 | 445.00 | 420.50 | 429.60 | 429.60 | -1.23% | 6,579,491 |
| Feb 11, 2026 | 378.90 | 445.00 | 375.90 | 434.95 | 434.95 | 15.31% | 19,355,030 |
| Feb 10, 2026 | 386.00 | 387.95 | 375.25 | 377.20 | 377.20 | -1.62% | 397,740 |
| Feb 9, 2026 | 374.20 | 397.40 | 367.80 | 383.40 | 383.40 | 5.52% | 2,254,750 |
| Feb 6, 2026 | 349.35 | 365.50 | 344.05 | 363.35 | 363.35 | 4.26% | 327,565 |
| Feb 5, 2026 | 360.25 | 360.25 | 340.30 | 348.50 | 348.50 | -4.01% | 247,261 |
| Feb 4, 2026 | 356.80 | 368.00 | 352.80 | 363.05 | 363.05 | 1.75% | 322,947 |
| Feb 3, 2026 | 328.05 | 360.20 | 323.00 | 356.80 | 356.80 | 14.89% | 1,044,858 |
| Feb 2, 2026 | 321.80 | 321.80 | 302.05 | 310.55 | 310.55 | -3.00% | 329,719 |
| Feb 1, 2026 | 326.00 | 329.00 | 315.65 | 320.15 | 320.15 | -1.64% | 107,267 |
| Jan 30, 2026 | 316.20 | 328.30 | 313.20 | 325.50 | 325.50 | 1.99% | 161,194 |
| Jan 29, 2026 | 320.05 | 324.00 | 313.00 | 319.15 | 319.15 | -0.78% | 166,747 |
| Jan 28, 2026 | 313.30 | 325.65 | 308.00 | 321.65 | 321.65 | 2.93% | 339,078 |
| Jan 27, 2026 | 315.25 | 317.40 | 303.70 | 312.50 | 312.50 | -0.38% | 548,672 |
| Jan 23, 2026 | 327.65 | 327.65 | 306.55 | 313.70 | 313.70 | -3.49% | 303,426 |
| Jan 22, 2026 | 325.00 | 339.10 | 321.20 | 325.05 | 325.05 | 0.43% | 303,842 |
| Jan 21, 2026 | 326.60 | 330.55 | 318.00 | 323.65 | 323.65 | -0.80% | 276,797 |
| Jan 20, 2026 | 343.25 | 343.25 | 325.00 | 326.25 | 326.25 | -5.26% | 265,743 |
| Jan 19, 2026 | 341.85 | 350.00 | 339.15 | 344.35 | 344.35 | 0.83% | 320,287 |
| Jan 16, 2026 | 347.00 | 347.00 | 340.00 | 341.50 | 341.50 | -1.56% | 231,782 |
| Jan 14, 2026 | 345.00 | 348.90 | 340.00 | 346.90 | 346.90 | 1.11% | 162,525 |
| Jan 13, 2026 | 358.00 | 358.00 | 341.00 | 343.10 | 343.10 | -1.65% | 325,220 |
| Jan 12, 2026 | 361.65 | 375.00 | 341.40 | 348.85 | 348.85 | -0.80% | 870,474 |
| Jan 9, 2026 | 368.25 | 379.80 | 350.00 | 351.65 | 351.65 | -4.03% | 729,704 |
| Jan 8, 2026 | 384.35 | 385.75 | 364.30 | 366.40 | 366.40 | -4.42% | 288,938 |
| Jan 7, 2026 | 383.70 | 390.00 | 379.10 | 383.35 | 383.35 | -0.09% | 214,128 |
| Jan 6, 2026 | 393.90 | 393.90 | 380.50 | 383.70 | 383.70 | -2.73% | 126,120 |
| Jan 5, 2026 | 398.00 | 398.10 | 389.05 | 394.45 | 394.45 | -0.50% | 198,148 |
| Jan 2, 2026 | 392.10 | 400.00 | 387.10 | 396.45 | 396.45 | 1.21% | 226,080 |
| Jan 1, 2026 | 389.00 | 396.00 | 384.15 | 391.70 | 391.70 | 1.33% | 168,059 |