Man Industries (India) Limited (NSE:MANINDS)
India · Delayed Price · Currency is INR 808.45
+12.80 (1.61%)
Nov 11, 2026, 1:15 PM IST
NSE:MANINDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 811.00 | 820.00 | 800.55 | 808.45 | 808.45 | 1.61% | 275,489 |
| Nov 9, 2026 | 809.00 | 819.40 | 791.00 | 795.65 | 795.65 | -1.47% | 179,916 |
| Nov 8, 2026 | 811.00 | 819.95 | 783.50 | 807.50 | 807.50 | 1.23% | 167,862 |
| Nov 6, 2026 | 788.65 | 808.00 | 757.70 | 797.70 | 797.70 | 0.21% | 606,844 |
| Nov 5, 2026 | 800.00 | 825.30 | 790.60 | 796.00 | 796.00 | 3.02% | 562,771 |
| Nov 4, 2026 | 747.00 | 790.10 | 731.30 | 772.70 | 772.70 | 3.32% | 413,539 |
| Nov 3, 2026 | 744.00 | 752.95 | 737.05 | 747.85 | 747.85 | 3.08% | 315,761 |
| Nov 2, 2026 | 731.95 | 744.00 | 697.05 | 725.50 | 725.50 | -0.03% | 491,097 |
| Oct 30, 2026 | 802.50 | 814.70 | 716.55 | 725.70 | 725.70 | -9.56% | 855,262 |
| Oct 29, 2026 | 778.70 | 825.80 | 769.05 | 802.45 | 802.45 | 3.20% | 556,038 |
| Oct 28, 2026 | 794.00 | 804.40 | 774.65 | 777.55 | 777.55 | -2.66% | 190,705 |
| Oct 27, 2026 | 783.85 | 823.60 | 777.00 | 798.80 | 798.80 | 1.91% | 266,086 |
| Oct 26, 2026 | 748.45 | 791.95 | 745.65 | 783.85 | 783.85 | 5.12% | 543,003 |
| Oct 23, 2026 | 794.90 | 800.35 | 731.65 | 745.65 | 745.65 | -5.66% | 728,662 |
| Oct 22, 2026 | 838.90 | 840.45 | 759.80 | 790.35 | 790.35 | -5.32% | 798,916 |
| Oct 21, 2026 | 887.00 | 887.00 | 807.30 | 834.75 | 834.75 | -5.62% | 833,557 |
| Oct 19, 2026 | 868.35 | 894.00 | 843.70 | 884.50 | 884.50 | 2.21% | 506,765 |
| Oct 16, 2026 | 850.00 | 878.00 | 849.95 | 865.35 | 865.35 | 2.31% | 299,202 |
| Oct 15, 2026 | 900.60 | 900.60 | 832.15 | 845.80 | 845.80 | -5.92% | 340,584 |
| Oct 14, 2026 | 890.00 | 915.00 | 877.05 | 899.05 | 899.05 | 0.95% | 402,580 |
| Oct 13, 2026 | 895.00 | 901.85 | 855.80 | 890.60 | 890.60 | 0.43% | 420,167 |
| Oct 12, 2026 | 898.00 | 899.00 | 865.25 | 886.75 | 886.75 | 2.17% | 401,342 |
| Oct 9, 2026 | 860.40 | 891.50 | 852.90 | 867.90 | 867.90 | 1.17% | 377,286 |
| Oct 8, 2026 | 910.95 | 911.90 | 851.00 | 857.85 | 857.85 | -5.29% | 451,881 |
| Oct 7, 2026 | 922.00 | 929.00 | 890.05 | 905.75 | 905.75 | -1.77% | 333,776 |
| Oct 6, 2026 | 885.10 | 928.00 | 882.05 | 922.05 | 922.05 | 3.81% | 456,249 |
| Oct 5, 2026 | 931.00 | 940.00 | 883.10 | 888.25 | 888.25 | -3.61% | 452,708 |
| Oct 1, 2026 | 907.05 | 930.50 | 868.40 | 921.55 | 921.55 | 1.56% | 998,005 |
| Sep 30, 2026 | 962.00 | 992.95 | 898.25 | 907.35 | 907.35 | -5.44% | 1,072,563 |
| Sep 29, 2026 | 950.10 | 970.20 | 900.15 | 959.60 | 959.60 | 0.66% | 1,000,872 |
| Sep 28, 2026 | 1,020.00 | 1,030.90 | 943.70 | 953.35 | 953.35 | -6.57% | 1,294,722 |
| Sep 25, 2026 | 968.00 | 1,039.70 | 955.20 | 1,020.35 | 1,020.35 | 5.97% | 1,762,428 |
| Sep 24, 2026 | 990.75 | 990.90 | 956.55 | 962.85 | 962.85 | -2.42% | 1,416,561 |
| 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 |