Man Industries (India) Limited (NSE:MANINDS)
India · Delayed Price · Currency is INR 570.05
+7.70 (1.37%)
May 22, 2026, 3:29 PM IST
NSE:MANINDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 599.95 | 599.95 | 547.65 | 571.20 | 571.20 | 1.57% | 1,901,121 |
| May 21, 2026 | 600.00 | 606.40 | 533.30 | 562.35 | 562.35 | -5.10% | 3,251,897 |
| May 20, 2026 | 575.00 | 603.00 | 562.20 | 592.55 | 592.55 | 4.79% | 2,290,279 |
| May 19, 2026 | 552.55 | 575.00 | 543.00 | 565.45 | 565.45 | 2.09% | 1,240,555 |
| May 18, 2026 | 557.05 | 559.00 | 535.10 | 553.90 | 553.90 | -1.12% | 633,319 |
| May 15, 2026 | 557.00 | 567.50 | 531.30 | 560.15 | 560.15 | 1.63% | 855,352 |
| May 14, 2026 | 538.45 | 565.90 | 538.45 | 551.15 | 551.15 | 3.59% | 1,109,342 |
| May 13, 2026 | 521.05 | 537.90 | 516.40 | 532.05 | 532.05 | 2.17% | 267,809 |
| May 12, 2026 | 528.00 | 538.90 | 519.00 | 520.75 | 520.75 | -2.91% | 335,199 |
| May 11, 2026 | 529.80 | 539.70 | 510.05 | 536.35 | 536.35 | 1.24% | 272,944 |
| May 8, 2026 | 541.90 | 547.00 | 522.80 | 529.80 | 529.80 | -0.88% | 435,456 |
| May 7, 2026 | 541.35 | 556.60 | 529.00 | 534.50 | 534.50 | -0.31% | 758,386 |
| May 6, 2026 | 535.00 | 548.00 | 523.10 | 536.15 | 536.15 | 0.25% | 590,998 |
| May 5, 2026 | 535.25 | 549.85 | 526.20 | 534.80 | 534.80 | -0.07% | 698,528 |
| May 4, 2026 | 535.00 | 538.60 | 514.35 | 535.15 | 535.15 | 1.61% | 295,783 |
| Apr 30, 2026 | 519.00 | 530.00 | 511.30 | 526.65 | 526.65 | 0.87% | 242,978 |
| Apr 29, 2026 | 533.80 | 544.85 | 513.70 | 522.10 | 522.10 | -1.50% | 393,374 |
| Apr 28, 2026 | 560.05 | 561.00 | 518.15 | 530.05 | 530.05 | -5.36% | 588,954 |
| Apr 27, 2026 | 553.60 | 570.00 | 551.55 | 560.05 | 560.05 | 1.67% | 423,996 |
| Apr 24, 2026 | 543.00 | 558.15 | 533.95 | 550.85 | 550.85 | 1.47% | 373,124 |
| Apr 23, 2026 | 560.00 | 560.00 | 532.25 | 542.85 | 542.85 | -2.30% | 394,016 |
| Apr 22, 2026 | 530.95 | 563.95 | 527.25 | 555.65 | 555.65 | 4.49% | 764,715 |
| Apr 21, 2026 | 541.00 | 543.00 | 528.00 | 531.75 | 531.75 | -0.75% | 329,440 |
| Apr 20, 2026 | 539.00 | 542.45 | 518.05 | 535.75 | 535.75 | -0.25% | 740,847 |
| Apr 17, 2026 | 508.15 | 550.00 | 507.05 | 537.10 | 537.10 | 5.71% | 1,431,877 |
| Apr 16, 2026 | 485.00 | 511.00 | 476.00 | 508.10 | 508.10 | 5.31% | 1,109,584 |
| Apr 15, 2026 | 480.05 | 499.95 | 475.10 | 482.50 | 482.50 | 2.97% | 904,576 |
| Apr 13, 2026 | 445.05 | 481.00 | 440.00 | 468.60 | 468.60 | 0.60% | 1,273,170 |
| Apr 10, 2026 | 446.95 | 468.00 | 442.40 | 465.80 | 465.80 | 6.02% | 1,480,874 |
| Apr 9, 2026 | 431.10 | 447.95 | 428.20 | 439.35 | 439.35 | 0.31% | 765,368 |
| Apr 8, 2026 | 398.40 | 443.90 | 395.00 | 438.00 | 438.00 | 14.89% | 3,968,167 |
| Apr 7, 2026 | 354.00 | 392.40 | 351.20 | 381.25 | 381.25 | 6.41% | 1,263,522 |
| Apr 6, 2026 | 349.40 | 374.70 | 345.85 | 358.30 | 358.30 | 2.23% | 1,220,058 |
| Apr 2, 2026 | 345.95 | 354.00 | 326.05 | 350.50 | 350.50 | 0.97% | 757,204 |
| Apr 1, 2026 | 330.20 | 360.00 | 330.20 | 347.15 | 347.15 | 9.05% | 1,021,941 |
| Mar 30, 2026 | 326.00 | 329.60 | 315.55 | 318.35 | 318.35 | -3.40% | 560,569 |
| Mar 27, 2026 | 341.00 | 342.35 | 328.00 | 329.55 | 329.55 | -4.71% | 582,749 |
| Mar 25, 2026 | 345.00 | 357.80 | 341.10 | 345.85 | 345.85 | 2.72% | 1,318,040 |
| Mar 24, 2026 | 338.00 | 350.05 | 333.00 | 336.70 | 336.70 | -0.13% | 477,922 |
| Mar 23, 2026 | 365.00 | 365.85 | 331.10 | 337.15 | 337.15 | -9.22% | 700,838 |
| Mar 20, 2026 | 374.00 | 380.75 | 365.80 | 371.40 | 371.40 | 0.79% | 300,250 |
| Mar 19, 2026 | 378.50 | 382.85 | 365.05 | 368.50 | 368.50 | -4.20% | 334,449 |
| Mar 18, 2026 | 394.05 | 406.30 | 381.35 | 384.65 | 384.65 | -2.96% | 801,139 |
| Mar 17, 2026 | 399.90 | 399.90 | 390.00 | 396.40 | 396.40 | -0.01% | 193,863 |
| Mar 16, 2026 | 395.70 | 399.95 | 382.95 | 396.45 | 396.45 | 0.19% | 297,077 |
| Mar 13, 2026 | 409.05 | 409.05 | 389.50 | 395.70 | 395.70 | -3.72% | 278,832 |
| Mar 12, 2026 | 416.00 | 416.50 | 404.50 | 411.00 | 411.00 | -1.66% | 270,105 |
| Mar 11, 2026 | 404.80 | 428.70 | 400.05 | 417.95 | 417.95 | 4.07% | 712,947 |
| Mar 10, 2026 | 402.95 | 405.00 | 394.20 | 401.60 | 401.60 | 2.29% | 342,878 |
| Mar 9, 2026 | 391.55 | 395.00 | 375.00 | 392.60 | 392.60 | -3.29% | 555,320 |