Man Industries (India) Limited (NSE:MANINDS)
India · Delayed Price · Currency is INR 325.50
+6.35 (1.99%)
Jan 30, 2026, 3:29 PM IST
Man Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 384.30 | 392.50 | 381.20 | 386.55 | 386.55 | 1.11% | 248,022 |
| Dec 30, 2025 | 384.00 | 389.30 | 377.05 | 382.30 | 382.30 | -0.98% | 222,290 |
| Dec 29, 2025 | 391.80 | 393.55 | 383.00 | 386.10 | 386.10 | -1.45% | 252,175 |
| Dec 26, 2025 | 400.65 | 400.65 | 391.00 | 391.80 | 391.80 | -1.27% | 174,896 |
| Dec 24, 2025 | 403.30 | 410.25 | 395.25 | 396.85 | 396.85 | -1.01% | 285,461 |
| Dec 23, 2025 | 402.00 | 416.35 | 399.60 | 400.90 | 400.90 | 0.07% | 414,607 |
| Dec 22, 2025 | 410.10 | 411.80 | 398.50 | 400.60 | 400.60 | -1.84% | 275,002 |
| Dec 19, 2025 | 397.85 | 412.15 | 395.30 | 408.10 | 408.10 | 3.16% | 1,314,773 |
| Dec 18, 2025 | 418.00 | 418.00 | 393.00 | 395.60 | 395.60 | -5.62% | 610,979 |
| 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 |