NSE:MANINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	100.75	100.75	99.56	99.84	-	-0.70%	460,093
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
Jun 30, 2026	104.38	106.95	103.78	104.18	104.18	-0.44%	1,748,340
Jun 29, 2026	104.38	106.80	102.75	104.64	104.64	0.25%	2,169,848
Jun 25, 2026	105.80	106.55	103.80	104.38	104.38	-0.30%	1,745,771
Jun 24, 2026	104.05	107.50	102.83	104.69	104.69	0.65%	4,229,669
Jun 23, 2026	107.00	107.65	103.10	104.01	104.01	-2.59%	1,225,106
Jun 22, 2026	105.50	110.25	105.06	106.78	106.78	1.72%	3,734,680
Jun 19, 2026	106.72	106.75	104.40	104.97	104.97	-0.62%	1,035,988
Jun 18, 2026	106.40	108.99	105.20	105.63	105.63	-0.55%	2,708,622
Jun 17, 2026	114.10	114.50	105.65	106.21	106.21	-6.22%	3,052,923
Jun 16, 2026	116.03	116.53	112.81	113.26	113.26	-2.12%	2,184,861
Jun 15, 2026	111.90	118.00	110.70	115.71	115.71	4.26%	7,366,037
Jun 12, 2026	111.70	112.81	110.01	110.98	110.98	0.73%	1,699,848
Jun 11, 2026	113.00	113.95	109.40	110.18	110.18	-2.47%	1,753,293
Jun 10, 2026	115.03	117.40	112.54	112.97	112.97	-1.79%	2,901,758
Jun 9, 2026	111.33	116.19	111.32	115.03	115.03	3.32%	1,305,460
Jun 8, 2026	112.99	115.50	110.80	111.33	111.33	-2.43%	1,600,770
Jun 5, 2026	113.00	115.30	111.50	114.10	114.10	2.46%	1,828,138
Jun 4, 2026	114.98	116.00	110.71	111.36	111.36	-3.18%	2,229,991
Jun 3, 2026	119.00	120.95	114.49	115.02	115.02	-2.77%	1,483,997
Jun 2, 2026	113.90	119.49	112.50	118.30	118.30	3.66%	2,432,161
Jun 1, 2026	116.00	117.89	113.55	114.12	114.12	-0.97%	1,100,438
May 29, 2026	116.35	120.50	113.35	115.24	115.24	-0.75%	1,475,016
May 27, 2026	115.50	117.47	114.12	116.11	116.11	0.47%	1,629,056
May 26, 2026	115.59	119.40	115.00	115.57	115.57	0.50%	1,717,776
May 25, 2026	118.99	119.60	114.24	115.00	115.00	-2.82%	2,065,353
May 22, 2026	118.95	120.50	116.55	118.34	118.34	0.13%	1,240,723
May 21, 2026	120.58	124.00	117.56	118.19	118.19	-1.36%	1,284,589
May 20, 2026	120.16	122.95	119.07	119.82	119.82	-0.10%	2,690,195
May 19, 2026	120.10	123.99	119.50	119.94	119.94	1.39%	2,868,026
May 18, 2026	120.00	122.49	116.09	119.02	118.30	1.22%	3,937,892
May 15, 2026	119.95	121.50	115.57	117.58	116.87	-1.24%	2,095,527
May 14, 2026	125.00	125.50	117.10	119.06	118.34	-6.79%	3,600,954
May 13, 2026	131.20	132.89	126.21	127.73	126.96	-1.93%	2,391,242
May 12, 2026	134.00	137.35	129.51	130.24	129.45	-2.74%	3,555,270
May 11, 2026	134.00	136.45	133.05	133.91	133.10	-0.61%	2,569,609