Man Infraconstruction Limited (NSE:MANINFRA)
India · Delayed Price · Currency is INR 172.04
-2.34 (-1.34%)
Aug 1, 2025, 3:30 PM IST
Man Infraconstruction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 174.50 | 175.60 | 171.16 | 172.04 | 172.04 | -1.34% | 209,830 |
| 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 |
| Jun 13, 2025 | 161.20 | 165.50 | 161.20 | 164.71 | 164.71 | -1.22% | 647,407 |
| Jun 12, 2025 | 173.30 | 173.98 | 164.70 | 166.75 | 166.75 | -3.47% | 1,278,717 |
| Jun 11, 2025 | 168.99 | 174.90 | 167.60 | 172.75 | 172.75 | 2.82% | 3,345,964 |
| Jun 10, 2025 | 169.90 | 169.90 | 166.18 | 168.01 | 168.01 | -0.52% | 519,601 |
| Jun 9, 2025 | 166.81 | 172.00 | 165.11 | 168.88 | 168.88 | 1.50% | 1,605,840 |
| Jun 6, 2025 | 164.87 | 168.77 | 161.52 | 166.38 | 166.38 | 1.85% | 1,282,310 |
| Jun 5, 2025 | 163.30 | 167.98 | 162.96 | 163.36 | 163.36 | 0.10% | 1,139,113 |
| Jun 4, 2025 | 160.50 | 164.56 | 156.35 | 163.19 | 163.19 | 1.82% | 796,518 |
| Jun 3, 2025 | 164.50 | 165.17 | 159.51 | 160.27 | 160.27 | -2.74% | 1,090,318 |
| Jun 2, 2025 | 163.25 | 167.19 | 162.51 | 164.79 | 164.79 | 0.43% | 585,623 |
| May 30, 2025 | 160.40 | 164.70 | 158.50 | 164.09 | 164.09 | 2.59% | 797,869 |
| May 29, 2025 | 164.74 | 164.74 | 158.80 | 159.95 | 159.95 | -1.71% | 749,739 |
| May 28, 2025 | 161.45 | 165.24 | 158.40 | 162.73 | 162.73 | 1.53% | 1,163,680 |
| May 27, 2025 | 164.70 | 164.84 | 159.62 | 160.27 | 160.27 | -2.49% | 498,646 |
| May 26, 2025 | 168.49 | 168.50 | 164.05 | 164.36 | 163.91 | -2.01% | 312,053 |