Man Industries (India) Limited (NSE:MANINDS)
India · Delayed Price · Currency is INR 407.60
-3.35 (-0.82%)
Nov 3, 2025, 10:30 AM IST
Man Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 418.90 | 424.95 | 409.10 | 410.95 | 410.95 | -1.92% | 214,990 |
| Oct 30, 2025 | 414.90 | 420.90 | 412.00 | 419.00 | 419.00 | 0.99% | 186,328 |
| Oct 29, 2025 | 410.50 | 417.80 | 406.50 | 414.90 | 414.90 | 1.72% | 256,901 |
| Oct 28, 2025 | 404.50 | 411.30 | 403.50 | 407.90 | 407.90 | 1.24% | 229,475 |
| Oct 27, 2025 | 405.50 | 411.40 | 399.05 | 402.90 | 402.90 | -0.53% | 166,262 |
| Oct 24, 2025 | 404.60 | 409.60 | 403.05 | 405.05 | 405.05 | -0.64% | 122,039 |
| Oct 23, 2025 | 412.00 | 413.00 | 401.90 | 407.65 | 407.65 | 0.05% | 284,803 |
| Oct 21, 2025 | 407.75 | 414.40 | 404.70 | 407.45 | 407.45 | 0.68% | 174,301 |
| Oct 20, 2025 | 400.50 | 407.00 | 394.10 | 404.70 | 404.70 | 1.72% | 364,958 |
| Oct 17, 2025 | 402.60 | 404.80 | 394.20 | 397.85 | 397.85 | -2.12% | 362,367 |
| Oct 16, 2025 | 403.90 | 413.00 | 398.15 | 406.45 | 406.45 | 0.54% | 607,717 |
| Oct 15, 2025 | 366.95 | 408.45 | 360.00 | 404.25 | 404.25 | 10.94% | 3,446,607 |
| Oct 14, 2025 | 376.00 | 379.00 | 363.15 | 364.40 | 364.40 | -2.87% | 298,458 |
| Oct 13, 2025 | 378.95 | 379.80 | 371.15 | 375.15 | 375.15 | -1.83% | 195,619 |
| Oct 10, 2025 | 375.00 | 393.00 | 370.00 | 382.15 | 382.15 | 3.54% | 1,204,149 |
| Oct 9, 2025 | 374.50 | 374.80 | 367.80 | 369.10 | 369.10 | -0.85% | 167,049 |
| Oct 8, 2025 | 380.05 | 381.95 | 370.00 | 372.25 | 372.25 | -1.57% | 198,278 |
| Oct 7, 2025 | 388.00 | 391.00 | 375.50 | 378.20 | 378.20 | -2.05% | 329,683 |
| Oct 6, 2025 | 374.95 | 388.50 | 373.75 | 386.10 | 386.10 | 2.86% | 1,043,511 |
| Oct 3, 2025 | 369.00 | 381.80 | 366.50 | 375.35 | 375.35 | 2.47% | 754,304 |
| Oct 1, 2025 | 365.80 | 375.20 | 356.50 | 366.30 | 366.30 | 0.63% | 1,973,179 |
| Sep 30, 2025 | 356.20 | 385.00 | 340.00 | 364.00 | 364.00 | -10.50% | 10,091,065 |
| Sep 29, 2025 | 415.05 | 422.25 | 398.75 | 406.70 | 406.70 | -1.64% | 342,274 |
| Sep 26, 2025 | 422.00 | 426.00 | 410.00 | 413.50 | 413.50 | -2.60% | 265,128 |
| Sep 25, 2025 | 434.85 | 438.20 | 423.05 | 424.55 | 424.55 | -2.76% | 217,367 |
| Sep 24, 2025 | 454.00 | 455.35 | 434.20 | 436.60 | 436.60 | -3.56% | 403,800 |
| Sep 23, 2025 | 440.00 | 458.40 | 438.10 | 452.70 | 452.70 | 3.03% | 609,140 |
| Sep 22, 2025 | 438.00 | 448.15 | 436.55 | 439.40 | 439.40 | -0.84% | 368,562 |
| Sep 19, 2025 | 432.45 | 449.45 | 428.55 | 443.10 | 443.10 | 2.87% | 678,332 |
| Sep 18, 2025 | 429.00 | 440.00 | 425.40 | 430.75 | 430.75 | 1.19% | 710,084 |
| Sep 17, 2025 | 415.00 | 430.00 | 415.00 | 425.70 | 425.70 | 2.45% | 347,753 |
| Sep 16, 2025 | 418.00 | 423.95 | 414.20 | 415.50 | 415.50 | -0.08% | 205,525 |
| Sep 15, 2025 | 410.50 | 418.10 | 408.50 | 415.85 | 415.85 | 1.50% | 195,066 |
| 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 |