NSE:MANINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	124.75	131.00	123.15	127.75	127.75	2.68%	4,913,934
Sep 7, 2026	125.50	127.79	124.00	124.42	124.42	-0.30%	1,448,189
Sep 4, 2026	126.00	128.30	123.78	124.80	124.80	0.17%	1,748,780
Sep 3, 2026	122.88	125.55	120.60	124.59	124.59	1.07%	2,550,009
Sep 2, 2026	124.99	125.08	119.11	123.27	123.27	-1.04%	3,095,001
Sep 1, 2026	123.69	126.44	121.57	124.56	124.56	1.58%	8,700,614
Aug 31, 2026	122.81	123.90	120.81	122.62	122.62	-0.15%	2,592,923
Aug 28, 2026	116.02	123.45	116.02	122.81	122.81	6.37%	7,397,297
Aug 27, 2026	116.85	116.90	114.90	115.46	115.46	0.83%	2,358,626
Aug 26, 2026	114.00	115.39	113.22	114.51	114.51	0.57%	1,094,009
Aug 25, 2026	114.38	114.47	112.14	113.86	113.86	0.16%	884,939
Aug 24, 2026	109.54	114.40	108.70	113.68	113.68	4.61%	2,234,263
Aug 21, 2026	110.92	111.00	107.65	108.67	108.67	-1.47%	572,245
Aug 20, 2026	110.59	111.11	108.51	110.29	110.29	0.27%	1,279,267
Aug 19, 2026	106.02	110.45	105.24	109.99	109.99	3.74%	2,206,548
Aug 18, 2026	103.21	108.98	101.70	106.02	106.02	1.82%	5,583,898
Aug 17, 2026	106.15	107.25	103.60	104.12	104.12	-1.91%	1,434,348
Aug 14, 2026	107.00	108.56	105.11	106.15	106.15	1.32%	1,031,223
Aug 13, 2026	108.20	109.07	103.36	104.77	104.77	-3.48%	1,569,756
Aug 12, 2026	113.00	116.49	107.11	108.55	108.55	-2.52%	5,029,976
Aug 11, 2026	114.00	114.70	110.96	111.36	111.36	-2.01%	1,438,179
Aug 10, 2026	114.00	117.01	112.00	113.64	113.64	-0.18%	3,616,270
Aug 7, 2026	111.15	117.30	111.10	113.85	113.85	3.12%	4,913,160
Aug 6, 2026	113.00	114.40	109.51	110.41	110.41	-2.70%	911,356
Aug 5, 2026	113.30	115.00	111.32	113.47	113.47	1.67%	2,340,787
Aug 4, 2026	99.24	113.20	99.11	111.61	111.61	11.81%	9,068,086
Aug 3, 2026	98.99	102.25	98.60	99.82	99.82	1.77%	1,280,728
Jul 31, 2026	96.60	98.54	96.05	98.08	98.08	2.07%	498,292
Jul 30, 2026	97.05	97.08	95.80	96.09	96.09	-1.02%	282,015
Jul 29, 2026	98.53	98.53	96.01	97.08	97.08	-0.35%	556,330
Jul 28, 2026	99.00	99.43	97.01	97.42	97.42	-0.98%	316,061
Jul 27, 2026	97.15	98.93	97.15	98.38	98.38	1.76%	303,888
Jul 24, 2026	97.00	97.75	95.52	96.68	96.68	-1.02%	758,346
Jul 23, 2026	97.81	100.15	97.01	97.68	97.68	-0.94%	1,199,604
Jul 22, 2026	99.99	100.15	97.50	98.61	98.61	-1.06%	855,654
Jul 21, 2026	100.75	100.75	99.50	99.67	99.67	-0.87%	567,884
Jul 20, 2026	102.59	102.59	100.25	100.54	100.54	-0.73%	436,084
Jul 17, 2026	101.88	101.88	100.01	101.28	101.28	-0.31%	278,584
Jul 16, 2026	102.80	102.89	101.15	101.60	101.60	-0.95%	341,433
Jul 15, 2026	103.72	103.75	102.10	102.57	102.57	-0.13%	419,476
Jul 14, 2026	104.90	104.91	102.45	102.70	102.70	-2.27%	782,105
Jul 13, 2026	104.00	107.34	103.50	105.09	105.09	0.42%	1,712,061
Jul 10, 2026	101.50	104.90	101.50	104.65	104.65	3.83%	1,410,725
Jul 9, 2026	100.52	105.74	100.30	100.79	100.79	0.27%	3,336,831
Jul 8, 2026	101.90	104.40	99.60	100.52	100.52	-1.63%	1,026,450
Jul 7, 2026	104.02	104.04	101.30	102.19	102.19	-1.70%	548,152
Jul 6, 2026	106.37	107.25	103.50	103.96	103.96	-1.32%	1,236,810
Jul 3, 2026	106.36	108.00	105.15	105.35	105.35	-0.38%	1,492,624
Jul 2, 2026	104.30	106.90	104.30	105.75	105.75	1.63%	1,893,219
Jul 1, 2026	104.18	107.00	103.74	104.05	104.05	-0.12%	1,862,560