Man Industries (India) Limited (NSE:MANINDS)
India · Delayed Price · Currency is INR 582.00
+7.60 (1.32%)
Jun 30, 2026, 3:29 PM IST
NSE:MANINDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |