Skip to main content
logo
Man Infraconstruction Limited (NSE:MANINFRA)
India flag India · Delayed Price · Currency is INR
110.80
-1.17 (-1.04%)
Feb 19, 2026, 2:09 PM IST

Man Infraconstruction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2026112.51115.00111.30111.97111.97-1.00%202,680
Feb 17, 2026112.00115.09111.55113.10113.100.49%178,795
Feb 16, 2026110.51113.59108.94112.55112.551.19%294,914
Feb 13, 2026112.25113.32109.80111.23111.23-1.84%336,507
Feb 12, 2026117.39118.27112.87113.32113.32-3.42%352,989
Feb 11, 2026125.19125.83114.67117.33117.33-5.55%1,971,455
Feb 10, 2026120.00124.80120.00124.23124.233.41%689,454
Feb 9, 2026116.00121.29116.00120.13120.134.13%474,080
Feb 6, 2026115.99116.20113.53115.37115.37-1.10%188,412
Feb 5, 2026118.70119.29116.24116.65116.65-0.55%278,040
Feb 4, 2026109.55118.34109.55117.29117.296.23%997,694
Feb 3, 2026110.94111.00107.12110.41110.413.23%412,320
Feb 2, 2026105.69107.50104.34106.96106.961.20%300,292
Feb 1, 2026110.30112.40105.00105.69105.69-4.00%261,143
Jan 30, 2026107.94111.17105.49110.09110.091.65%457,986
Jan 29, 2026106.95109.52103.55108.30108.301.25%872,912
Jan 28, 2026103.00107.49103.00106.96106.963.46%349,396
Jan 27, 2026105.00106.0499.00103.38103.38-1.91%378,169
Jan 23, 2026107.10108.50104.13105.39105.39-1.67%638,868
Jan 22, 2026108.99110.00106.74107.18107.18-0.56%378,457
Jan 21, 2026110.00111.00107.05107.78107.78-2.58%407,875
Jan 20, 2026115.00115.00110.20110.63110.63-4.01%432,165
Jan 19, 2026114.32117.00112.53115.25115.25-0.22%641,541
Jan 16, 2026116.90118.90114.25115.50115.50-0.47%479,630
Jan 14, 2026118.00119.22115.56116.05116.05-2.15%370,354
Jan 13, 2026118.00120.69117.56118.60118.600.14%231,539
Jan 12, 2026119.98120.20115.80118.44118.44-1.49%326,549
Jan 9, 2026121.50122.10119.56120.23120.23-1.76%297,767
Jan 8, 2026124.46125.04121.51122.38122.38-2.20%234,064
Jan 7, 2026126.96127.00125.00125.13125.13-1.44%156,403
Jan 6, 2026128.30129.40126.25126.96126.96-1.21%187,248
Jan 5, 2026130.20131.76127.31128.52128.52-0.81%277,730
Jan 2, 2026127.60130.31127.31129.57129.571.48%655,302
Jan 1, 2026127.90128.90127.15127.68127.68-0.16%83,262
Dec 31, 2025126.00129.41126.00127.88127.881.36%173,413
Dec 30, 2025129.00129.06125.80126.17126.17-2.20%216,783
Dec 29, 2025129.14133.30128.61129.01129.01-0.10%399,774
Dec 26, 2025129.25131.86128.36129.14129.14-0.09%208,359
Dec 24, 2025130.00132.40128.40129.25129.25-0.80%494,886
Dec 23, 2025129.53132.03128.65130.29130.290.28%272,675
Dec 22, 2025128.01131.00126.42129.93129.931.75%826,953
Dec 19, 2025126.92128.74126.52127.70127.700.77%163,777
Dec 18, 2025128.18128.87126.40126.72126.72-1.48%139,580
Dec 17, 2025128.50129.30127.00128.63128.630.14%231,601
Dec 16, 2025129.26130.24128.00128.45128.45-0.63%369,017
Dec 15, 2025131.07131.07129.00129.26129.26-1.40%169,060
Dec 12, 2025130.36132.00128.67131.10131.100.57%296,578
Dec 11, 2025130.30132.52129.30130.36130.36-0.02%278,497
Dec 10, 2025133.81134.43130.00130.38130.38-2.82%218,004
Dec 9, 2025129.80135.60128.11134.17134.172.33%727,064