NSE:MANINDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	559.40	569.80	548.90	552.05	552.05	-0.73%	198,788
Jul 14, 2026	563.05	563.05	550.10	556.10	556.10	-1.13%	185,739
Jul 13, 2026	564.25	570.40	555.65	562.45	562.45	-0.71%	155,303
Jul 10, 2026	577.00	584.80	563.10	566.50	566.50	-1.36%	156,469
Jul 9, 2026	547.00	587.45	547.00	574.30	574.30	4.52%	365,438
Jul 8, 2026	560.80	573.35	541.15	549.45	549.45	-2.32%	239,641
Jul 7, 2026	574.90	574.90	559.10	562.50	562.50	-1.64%	137,083
Jul 6, 2026	585.00	587.90	567.60	571.85	571.85	-1.84%	192,730
Jul 3, 2026	600.00	600.00	579.80	582.55	582.55	-2.44%	178,432
Jul 2, 2026	585.45	605.00	579.55	597.10	597.10	2.37%	256,458
Jul 1, 2026	586.35	593.40	579.00	583.30	583.30	0.28%	190,555
Jun 30, 2026	580.60	587.70	575.75	581.65	581.65	1.26%	162,683
Jun 29, 2026	568.00	580.65	567.95	574.40	574.40	0.92%	202,998
Jun 25, 2026	600.20	600.75	564.80	569.15	569.15	-4.10%	431,507
Jun 24, 2026	595.75	609.00	586.05	593.50	593.50	-0.13%	552,660
Jun 23, 2026	605.00	605.00	583.05	594.30	594.30	-1.18%	288,072
Jun 22, 2026	595.65	603.00	586.10	601.40	601.40	2.35%	371,187
Jun 19, 2026	590.90	613.00	575.15	587.60	587.60	-0.15%	834,859
Jun 18, 2026	620.00	623.70	584.20	588.50	588.50	-0.69%	1,463,848
Jun 17, 2026	574.00	598.50	571.05	592.60	592.60	3.73%	881,298
Jun 16, 2026	575.05	579.80	564.05	571.30	571.30	-0.31%	386,068
Jun 15, 2026	555.70	594.00	552.10	573.05	573.05	4.96%	1,364,170
Jun 12, 2026	515.95	547.45	515.95	545.95	545.95	7.25%	605,722
Jun 11, 2026	531.95	531.95	506.60	509.05	509.05	-3.73%	339,778
Jun 10, 2026	519.45	554.40	519.00	528.75	528.75	1.86%	1,056,904
Jun 9, 2026	504.90	524.45	502.05	519.10	519.10	2.59%	642,143
Jun 8, 2026	526.00	535.85	501.40	506.00	506.00	-5.87%	610,214
Jun 5, 2026	494.35	551.90	488.30	537.55	537.55	9.92%	7,371,575
Jun 4, 2026	493.75	504.00	486.40	489.05	489.05	-1.43%	261,794
Jun 3, 2026	503.45	511.00	484.00	496.15	496.15	-1.00%	871,071
Jun 2, 2026	486.00	508.05	480.15	501.15	501.15	2.98%	681,310
Jun 1, 2026	498.00	514.75	482.50	486.65	486.65	-2.77%	422,377
May 29, 2026	529.00	531.80	496.50	500.50	500.50	-5.32%	642,710
May 27, 2026	548.00	566.80	526.00	528.60	528.60	-3.44%	963,862
May 26, 2026	543.95	589.80	540.00	547.45	547.45	-2.26%	1,336,756
May 25, 2026	583.00	583.00	551.00	560.10	560.10	-1.94%	938,410
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