Man Industries (India) Limited (NSE:MANINDS)
India · Delayed Price · Currency is INR 402.65
-16.50 (-3.94%)
Dec 18, 2025, 12:30 PM IST
Man Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 422.50 | 423.45 | 411.65 | 419.15 | 419.15 | -1.38% | 589,240 |
| Dec 16, 2025 | 451.00 | 451.00 | 423.10 | 425.00 | 425.00 | -5.79% | 573,252 |
| Dec 15, 2025 | 439.45 | 462.00 | 439.45 | 451.10 | 451.10 | 1.74% | 569,850 |
| Dec 12, 2025 | 448.95 | 448.95 | 438.00 | 443.40 | 443.40 | -0.09% | 146,648 |
| Dec 11, 2025 | 434.55 | 447.80 | 432.00 | 443.80 | 443.80 | 3.01% | 189,016 |
| Dec 10, 2025 | 436.00 | 452.60 | 427.10 | 430.85 | 430.85 | -2.36% | 401,290 |
| Dec 9, 2025 | 436.90 | 444.00 | 423.10 | 441.25 | 441.25 | 0.95% | 250,243 |
| Dec 8, 2025 | 445.70 | 445.70 | 422.80 | 437.10 | 437.10 | -1.30% | 545,282 |
| Dec 5, 2025 | 439.85 | 445.50 | 437.00 | 442.85 | 442.85 | 0.68% | 215,327 |
| Dec 4, 2025 | 448.60 | 450.20 | 436.00 | 439.85 | 439.85 | -2.37% | 193,770 |
| Dec 3, 2025 | 450.75 | 452.85 | 442.60 | 450.55 | 450.55 | 0.46% | 158,151 |
| Dec 2, 2025 | 459.80 | 459.80 | 442.05 | 448.50 | 448.50 | -1.98% | 189,475 |
| Dec 1, 2025 | 471.10 | 471.10 | 455.15 | 457.55 | 457.55 | -1.90% | 351,983 |
| Nov 28, 2025 | 472.00 | 475.00 | 465.00 | 466.40 | 466.40 | -1.28% | 173,720 |
| Nov 27, 2025 | 487.00 | 487.00 | 467.25 | 472.45 | 472.45 | -2.53% | 408,305 |
| Nov 26, 2025 | 475.00 | 491.00 | 469.45 | 484.70 | 484.70 | 3.02% | 1,227,447 |
| Nov 25, 2025 | 466.05 | 478.40 | 461.70 | 470.50 | 470.50 | 0.50% | 797,335 |
| Nov 24, 2025 | 452.65 | 470.70 | 447.80 | 468.15 | 468.15 | 3.93% | 946,144 |
| Nov 21, 2025 | 463.00 | 463.00 | 449.00 | 450.45 | 450.45 | -2.92% | 469,443 |
| Nov 20, 2025 | 449.50 | 472.40 | 449.50 | 464.00 | 464.00 | 3.80% | 2,097,548 |
| Nov 19, 2025 | 451.90 | 451.90 | 437.15 | 447.00 | 447.00 | -0.71% | 487,793 |
| Nov 18, 2025 | 428.60 | 455.00 | 424.00 | 450.20 | 450.20 | 5.78% | 1,603,712 |
| Nov 17, 2025 | 430.00 | 439.55 | 422.50 | 425.60 | 425.60 | -0.22% | 556,505 |
| Nov 14, 2025 | 384.00 | 440.00 | 365.00 | 426.55 | 426.55 | 10.73% | 8,127,766 |
| Nov 13, 2025 | 384.35 | 388.50 | 379.45 | 385.20 | 385.20 | 0.46% | 212,657 |
| Nov 12, 2025 | 384.10 | 388.00 | 378.55 | 383.45 | 383.45 | 0.93% | 167,530 |
| Nov 11, 2025 | 384.35 | 384.35 | 378.00 | 379.90 | 379.90 | -0.33% | 126,628 |
| Nov 10, 2025 | 384.10 | 390.35 | 376.10 | 381.15 | 381.15 | -0.70% | 217,274 |
| Nov 7, 2025 | 377.35 | 386.00 | 373.50 | 383.85 | 383.85 | 1.23% | 165,093 |
| Nov 6, 2025 | 393.10 | 394.95 | 376.10 | 379.20 | 379.20 | -3.77% | 231,080 |
| Nov 4, 2025 | 402.80 | 404.55 | 392.30 | 394.05 | 394.05 | -1.57% | 243,273 |
| Nov 3, 2025 | 411.70 | 411.70 | 399.10 | 400.35 | 400.35 | -2.58% | 306,027 |
| 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% | 256,818 |
| 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% | 166,185 |
| Oct 24, 2025 | 404.60 | 409.60 | 403.05 | 405.05 | 405.05 | -0.64% | 121,077 |
| Oct 23, 2025 | 412.00 | 413.00 | 401.90 | 407.65 | 407.65 | 0.05% | 284,591 |
| 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% | 607,545 |
| 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% | 298,439 |
| 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% | 166,509 |
| Oct 8, 2025 | 380.05 | 381.95 | 370.00 | 372.25 | 372.25 | -1.57% | 197,807 |
| Oct 7, 2025 | 388.00 | 391.00 | 375.50 | 378.20 | 378.20 | -2.05% | 329,683 |