NSE:MANINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	84.00	86.04	80.30	85.48	85.48	0.14%	1,817,500
Apr 1, 2026	81.59	86.94	81.59	85.36	85.36	8.82%	2,121,613
Mar 30, 2026	86.00	86.79	77.12	78.44	78.44	-9.89%	1,824,059
Mar 27, 2026	91.40	91.40	84.50	87.05	87.05	-2.09%	4,662,964
Mar 25, 2026	87.30	90.23	87.30	88.91	88.91	2.51%	1,270,477
Mar 24, 2026	86.86	88.89	85.01	86.73	86.73	1.08%	944,138
Mar 23, 2026	90.01	90.32	85.10	85.80	85.80	-5.81%	943,413
Mar 20, 2026	90.95	93.56	90.75	91.09	91.09	0.81%	454,573
Mar 19, 2026	92.22	93.51	90.00	90.36	90.36	-3.49%	427,137
Mar 18, 2026	89.87	95.64	89.87	93.63	93.63	4.18%	906,987
Mar 17, 2026	93.05	94.90	88.92	89.87	89.87	-3.38%	1,251,395
Mar 16, 2026	94.20	95.22	91.41	93.01	93.01	-1.77%	538,684
Mar 13, 2026	97.52	98.31	94.22	94.69	94.69	-3.58%	511,967
Mar 12, 2026	97.70	100.61	96.07	98.21	98.21	-0.28%	511,960
Mar 11, 2026	99.48	102.50	97.73	98.49	98.49	-1.19%	449,105
Mar 10, 2026	98.09	100.95	97.13	99.68	99.68	2.85%	345,195
Mar 9, 2026	97.00	98.02	93.94	96.92	96.92	-2.55%	514,564
Mar 6, 2026	100.29	101.78	99.00	99.46	99.46	-1.06%	206,335
Mar 5, 2026	101.20	104.80	99.00	100.53	100.53	0.27%	367,304
Mar 4, 2026	100.28	101.80	98.65	100.26	100.26	-2.00%	294,126
Mar 2, 2026	101.99	104.93	101.15	102.31	102.31	-3.79%	254,758
Feb 27, 2026	107.50	107.76	105.40	106.34	106.34	-1.48%	190,422
Feb 26, 2026	107.20	111.20	106.96	107.94	107.94	1.64%	361,791
Feb 25, 2026	107.87	109.18	106.00	106.20	106.20	-1.86%	247,361
Feb 24, 2026	109.80	110.68	108.01	108.21	108.21	-2.36%	385,315
Feb 23, 2026	111.00	112.25	110.05	110.82	110.82	-0.40%	236,328
Feb 20, 2026	110.00	112.79	109.20	111.27	111.27	0.38%	193,473
Feb 19, 2026	111.70	112.89	110.40	110.85	110.85	-1.00%	166,523
Feb 18, 2026	112.51	115.00	111.30	111.97	111.97	-1.00%	202,680
Feb 17, 2026	112.00	115.09	111.55	113.10	113.10	0.49%	178,795
Feb 16, 2026	110.51	113.59	108.94	112.55	112.55	1.19%	294,914
Feb 13, 2026	112.25	113.32	109.80	111.23	111.23	-1.84%	336,507
Feb 12, 2026	117.39	118.27	112.87	113.32	113.32	-3.42%	352,989
Feb 11, 2026	125.19	125.83	114.67	117.33	117.33	-5.55%	1,971,455
Feb 10, 2026	120.00	124.80	120.00	124.23	124.23	3.41%	689,454
Feb 9, 2026	116.00	121.29	116.00	120.13	120.13	4.13%	474,080
Feb 6, 2026	115.99	116.20	113.53	115.37	115.37	-1.10%	188,412
Feb 5, 2026	118.70	119.29	116.24	116.65	116.65	-0.55%	278,040
Feb 4, 2026	109.55	118.34	109.55	117.29	117.29	6.23%	997,694
Feb 3, 2026	110.94	111.00	107.12	110.41	110.41	3.23%	412,320
Feb 2, 2026	105.69	107.50	104.34	106.96	106.96	1.20%	300,292
Feb 1, 2026	110.30	112.40	105.00	105.69	105.69	-4.00%	261,143
Jan 30, 2026	107.94	111.17	105.49	110.09	110.09	1.65%	457,986
Jan 29, 2026	106.95	109.52	103.55	108.30	108.30	1.25%	872,912
Jan 28, 2026	103.00	107.49	103.00	106.96	106.96	3.46%	349,396
Jan 27, 2026	105.00	106.04	99.00	103.38	103.38	-1.91%	378,169
Jan 23, 2026	107.10	108.50	104.13	105.39	105.39	-1.67%	638,868
Jan 22, 2026	108.99	110.00	106.74	107.18	107.18	-0.56%	378,457
Jan 21, 2026	110.00	111.00	107.05	107.78	107.78	-2.58%	407,875
Jan 20, 2026	115.00	115.00	110.20	110.63	110.63	-4.01%	432,165