Man Industries (India) Limited (NSE:MANINDS)
India · Delayed Price · Currency is INR 971.30
-15.40 (-1.56%)
Sep 24, 2026, 11:55 AM IST
NSE:MANINDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 990.75 | 990.90 | 956.55 | 974.35 | - | -1.25% | 1,011,639 |
| Sep 23, 2026 | 875.00 | 1,005.00 | 866.25 | 986.70 | 986.70 | 16.10% | 10,691,371 |
| Sep 22, 2026 | 870.50 | 880.00 | 840.15 | 849.90 | 849.90 | -1.15% | 625,173 |
| Sep 21, 2026 | 860.00 | 879.00 | 853.50 | 859.75 | 859.75 | 0.96% | 780,257 |
| Sep 18, 2026 | 825.00 | 860.50 | 822.35 | 851.55 | 851.55 | 3.47% | 1,165,509 |
| Sep 17, 2026 | 788.05 | 836.00 | 785.80 | 823.00 | 823.00 | 4.14% | 1,087,714 |
| Sep 16, 2026 | 808.20 | 808.55 | 745.00 | 790.30 | 790.30 | -2.21% | 2,075,576 |
| Sep 15, 2026 | 866.10 | 866.65 | 802.60 | 808.20 | 808.20 | -6.69% | 1,027,095 |
| Sep 11, 2026 | 873.00 | 904.00 | 819.10 | 866.10 | 866.10 | -1.18% | 4,525,404 |
| Sep 10, 2026 | 781.00 | 944.00 | 772.65 | 876.45 | 876.45 | 10.59% | 8,839,846 |
| Sep 9, 2026 | 824.90 | 826.00 | 784.15 | 792.55 | 792.55 | -3.55% | 469,853 |
| Sep 8, 2026 | 829.40 | 844.40 | 809.50 | 821.70 | 821.70 | 0.28% | 728,342 |
| Sep 7, 2026 | 794.70 | 826.95 | 776.00 | 819.40 | 819.40 | 3.91% | 695,397 |
| Sep 4, 2026 | 801.00 | 807.75 | 781.50 | 788.55 | 788.55 | -0.61% | 505,736 |
| Sep 3, 2026 | 751.25 | 799.00 | 748.10 | 793.40 | 793.40 | 6.52% | 1,373,550 |
| Sep 2, 2026 | 755.00 | 769.85 | 741.50 | 744.85 | 744.85 | -2.35% | 417,411 |
| Sep 1, 2026 | 756.00 | 770.00 | 737.45 | 762.75 | 762.75 | 1.30% | 733,833 |
| Aug 31, 2026 | 767.50 | 773.35 | 746.35 | 752.95 | 752.95 | -1.99% | 486,506 |
| Aug 28, 2026 | 777.55 | 778.95 | 748.00 | 768.20 | 768.20 | 0.10% | 985,437 |
| Aug 27, 2026 | 708.00 | 783.40 | 705.85 | 767.45 | 767.45 | 9.15% | 2,263,237 |
| Aug 26, 2026 | 712.00 | 734.00 | 694.10 | 703.10 | 703.10 | -1.18% | 550,334 |
| Aug 25, 2026 | 719.15 | 729.00 | 704.40 | 711.50 | 711.50 | -0.92% | 472,295 |
| Aug 24, 2026 | 723.00 | 723.85 | 702.60 | 718.10 | 718.10 | 0.38% | 524,849 |
| Aug 21, 2026 | 684.00 | 735.00 | 681.30 | 715.40 | 715.40 | 5.69% | 2,782,001 |
| Aug 20, 2026 | 646.00 | 699.00 | 643.00 | 676.90 | 676.90 | 5.26% | 1,829,823 |
| Aug 19, 2026 | 648.00 | 652.10 | 633.00 | 643.05 | 643.05 | -0.33% | 407,549 |
| Aug 18, 2026 | 630.95 | 649.95 | 624.85 | 645.15 | 645.15 | 2.35% | 768,630 |
| Aug 17, 2026 | 607.15 | 634.00 | 599.45 | 630.35 | 630.35 | 5.15% | 900,960 |
| Aug 14, 2026 | 588.10 | 616.00 | 588.10 | 599.45 | 599.45 | 4.04% | 1,277,039 |
| Aug 13, 2026 | 593.00 | 595.00 | 570.80 | 576.15 | 576.15 | -3.76% | 767,815 |
| Aug 12, 2026 | 575.00 | 638.70 | 573.00 | 598.65 | 598.65 | 7.07% | 10,838,305 |
| Aug 11, 2026 | 551.90 | 563.00 | 543.15 | 559.10 | 559.10 | 1.75% | 224,910 |
| Aug 10, 2026 | 558.50 | 566.55 | 545.00 | 549.50 | 549.50 | -1.00% | 349,589 |
| Aug 7, 2026 | 551.30 | 564.90 | 548.00 | 555.05 | 555.05 | 0.52% | 378,805 |
| Aug 6, 2026 | 533.30 | 554.70 | 532.05 | 552.20 | 552.20 | 3.57% | 247,747 |
| Aug 5, 2026 | 547.30 | 551.85 | 531.00 | 533.15 | 533.15 | -1.76% | 206,935 |
| Aug 4, 2026 | 548.60 | 555.00 | 534.05 | 542.70 | 542.70 | -1.08% | 208,672 |
| Aug 3, 2026 | 538.00 | 552.95 | 530.30 | 548.60 | 548.60 | 3.06% | 334,265 |
| Jul 31, 2026 | 532.00 | 537.00 | 525.00 | 532.30 | 532.30 | 0.55% | 121,373 |
| Jul 30, 2026 | 530.50 | 532.05 | 521.00 | 529.40 | 529.40 | - | 89,491 |
| Jul 29, 2026 | 530.00 | 534.65 | 525.25 | 529.40 | 529.40 | 0.64% | 96,058 |
| Jul 28, 2026 | 527.00 | 535.00 | 518.60 | 526.05 | 526.05 | -0.14% | 128,331 |
| Jul 27, 2026 | 533.90 | 543.75 | 524.05 | 526.80 | 526.80 | -0.10% | 188,808 |
| Jul 24, 2026 | 529.50 | 534.70 | 515.85 | 527.35 | 527.35 | -1.12% | 182,399 |
| Jul 23, 2026 | 514.00 | 540.95 | 507.55 | 533.30 | 533.30 | 3.63% | 339,695 |
| Jul 22, 2026 | 525.00 | 527.05 | 512.35 | 514.60 | 514.60 | -2.39% | 129,846 |
| Jul 21, 2026 | 535.00 | 536.50 | 525.45 | 527.20 | 527.20 | -1.60% | 91,755 |
| Jul 20, 2026 | 529.55 | 542.90 | 525.40 | 535.75 | 535.75 | 1.17% | 188,040 |
| Jul 17, 2026 | 543.00 | 543.30 | 528.00 | 529.55 | 529.55 | -2.53% | 188,176 |
| Jul 16, 2026 | 557.00 | 557.00 | 539.95 | 543.30 | 543.30 | -1.59% | 132,902 |