Man Infraconstruction Limited (NSE:MANINFRA)
India · Delayed Price · Currency is INR 163.65
-2.00 (-1.21%)
Aug 25, 2025, 3:29 PM IST
Man Infraconstruction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 167.00 | 167.00 | 163.02 | 163.65 | 163.65 | -1.21% | 337,379 |
| Aug 22, 2025 | 167.30 | 168.44 | 165.10 | 165.65 | 165.65 | -1.28% | 355,627 |
| Aug 21, 2025 | 166.00 | 169.60 | 164.01 | 167.80 | 167.80 | 2.50% | 2,235,013 |
| Aug 20, 2025 | 159.00 | 165.00 | 158.68 | 163.70 | 163.70 | 3.25% | 1,524,950 |
| Aug 19, 2025 | 159.90 | 161.50 | 157.53 | 158.54 | 158.54 | -0.51% | 712,643 |
| Aug 18, 2025 | 158.45 | 160.30 | 155.51 | 159.35 | 159.35 | 2.07% | 671,237 |
| Aug 14, 2025 | 159.00 | 159.80 | 153.35 | 156.12 | 156.12 | -3.83% | 633,570 |
| Aug 13, 2025 | 165.13 | 167.38 | 161.50 | 162.34 | 162.34 | -1.20% | 233,184 |
| Aug 12, 2025 | 164.16 | 166.59 | 163.95 | 164.31 | 164.31 | -0.12% | 163,197 |
| Aug 11, 2025 | 165.61 | 168.00 | 163.60 | 164.51 | 164.51 | -1.02% | 253,733 |
| Aug 8, 2025 | 166.41 | 169.00 | 164.50 | 166.20 | 166.20 | -0.48% | 231,721 |
| Aug 7, 2025 | 168.35 | 169.38 | 164.13 | 167.00 | 167.00 | -1.41% | 241,414 |
| Aug 6, 2025 | 170.40 | 171.45 | 166.80 | 169.38 | 169.38 | -0.68% | 203,973 |
| Aug 5, 2025 | 172.00 | 174.30 | 169.52 | 170.54 | 170.54 | -0.71% | 275,375 |
| Aug 4, 2025 | 170.25 | 173.50 | 168.99 | 171.76 | 171.76 | -0.16% | 222,460 |
| Aug 1, 2025 | 174.50 | 175.60 | 171.16 | 172.04 | 172.04 | -1.34% | 212,323 |
| Jul 31, 2025 | 175.75 | 177.90 | 173.31 | 174.38 | 174.38 | -1.90% | 320,076 |
| Jul 30, 2025 | 180.40 | 181.28 | 177.05 | 177.76 | 177.76 | -1.44% | 254,396 |
| Jul 29, 2025 | 182.24 | 182.49 | 178.12 | 180.35 | 180.35 | -1.16% | 440,853 |
| Jul 28, 2025 | 176.50 | 184.75 | 174.89 | 182.46 | 182.46 | 4.13% | 1,863,558 |
| Jul 25, 2025 | 179.77 | 182.14 | 174.13 | 175.22 | 175.22 | -2.91% | 574,428 |
| Jul 24, 2025 | 182.81 | 183.45 | 179.00 | 180.47 | 180.47 | -1.28% | 355,713 |
| Jul 23, 2025 | 179.48 | 183.70 | 177.71 | 182.81 | 182.81 | 2.66% | 482,697 |
| Jul 22, 2025 | 186.50 | 187.09 | 177.51 | 178.07 | 178.07 | -3.88% | 1,076,234 |
| Jul 21, 2025 | 180.40 | 186.99 | 179.80 | 185.26 | 185.26 | 2.69% | 1,200,162 |
| Jul 18, 2025 | 180.44 | 182.00 | 177.31 | 180.41 | 180.41 | 0.06% | 656,784 |
| Jul 17, 2025 | 180.90 | 183.24 | 179.60 | 180.30 | 180.30 | 0.38% | 326,506 |
| Jul 16, 2025 | 181.31 | 184.00 | 179.04 | 179.61 | 179.61 | -1.45% | 280,737 |
| Jul 15, 2025 | 180.10 | 184.42 | 180.10 | 182.25 | 182.25 | 1.26% | 323,764 |
| Jul 14, 2025 | 182.70 | 183.29 | 179.26 | 179.99 | 179.99 | -1.49% | 440,579 |
| Jul 11, 2025 | 184.60 | 186.00 | 180.55 | 182.71 | 182.71 | -1.28% | 485,434 |
| Jul 10, 2025 | 185.15 | 189.00 | 184.47 | 185.07 | 185.07 | -0.01% | 413,790 |
| Jul 9, 2025 | 187.00 | 189.17 | 184.16 | 185.08 | 185.08 | -0.95% | 341,027 |
| Jul 8, 2025 | 190.00 | 190.29 | 185.35 | 186.85 | 186.85 | -1.37% | 583,987 |
| Jul 7, 2025 | 187.50 | 190.53 | 185.00 | 189.45 | 189.45 | 0.51% | 736,610 |
| Jul 4, 2025 | 189.00 | 190.83 | 185.23 | 188.48 | 188.48 | 0.41% | 1,452,391 |
| Jul 3, 2025 | 183.00 | 188.99 | 180.86 | 187.71 | 187.71 | 2.52% | 1,455,715 |
| Jul 2, 2025 | 181.74 | 183.99 | 178.20 | 183.09 | 183.09 | 0.74% | 754,383 |
| Jul 1, 2025 | 181.25 | 183.60 | 178.31 | 181.74 | 181.74 | 0.24% | 558,424 |
| Jun 30, 2025 | 184.54 | 188.80 | 178.63 | 181.30 | 181.30 | -1.76% | 935,125 |
| Jun 27, 2025 | 179.95 | 187.50 | 178.71 | 184.55 | 184.55 | 3.21% | 2,850,654 |
| Jun 26, 2025 | 182.00 | 182.89 | 177.30 | 178.81 | 178.81 | -1.29% | 1,121,155 |
| Jun 25, 2025 | 172.40 | 183.45 | 172.00 | 181.15 | 181.15 | 5.24% | 4,231,116 |
| Jun 24, 2025 | 162.50 | 175.55 | 162.50 | 172.13 | 172.13 | 6.97% | 4,654,423 |
| Jun 23, 2025 | 159.00 | 162.75 | 158.64 | 160.92 | 160.92 | 0.14% | 363,808 |
| Jun 20, 2025 | 158.20 | 161.70 | 157.00 | 160.69 | 160.69 | 1.92% | 385,216 |
| Jun 19, 2025 | 162.00 | 163.10 | 156.35 | 157.66 | 157.66 | -3.06% | 578,572 |
| Jun 18, 2025 | 165.00 | 165.39 | 162.00 | 162.64 | 162.64 | -1.48% | 398,194 |
| Jun 17, 2025 | 168.00 | 169.11 | 162.70 | 165.09 | 165.09 | -0.27% | 846,832 |
| Jun 16, 2025 | 164.70 | 166.40 | 162.00 | 165.54 | 165.54 | 0.50% | 559,762 |