NSE:MANINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	134.61	138.69	134.00	134.73	133.91	-0.02%	3,998,025
May 7, 2026	128.25	135.40	128.25	134.76	133.94	5.69%	4,911,614
May 6, 2026	126.00	128.50	123.51	127.51	126.74	1.61%	3,232,778
May 5, 2026	122.60	127.15	121.50	125.49	124.73	1.50%	3,576,004
May 4, 2026	122.05	126.49	121.10	123.64	122.89	2.73%	3,990,608
Apr 30, 2026	118.00	123.05	116.47	120.35	119.62	1.22%	4,071,900
Apr 29, 2026	116.90	124.48	116.01	118.90	118.18	2.20%	7,540,163
Apr 28, 2026	116.50	118.34	114.05	116.34	115.64	-0.11%	2,682,038
Apr 27, 2026	114.10	116.90	113.61	116.47	115.77	2.59%	3,367,468
Apr 24, 2026	110.95	117.20	109.71	113.53	112.84	2.66%	5,649,465
Apr 23, 2026	102.65	112.89	101.92	110.59	109.92	7.61%	4,934,417
Apr 22, 2026	100.62	103.99	100.20	102.77	102.15	2.14%	1,523,627
Apr 21, 2026	96.48	101.99	95.51	100.62	100.01	4.73%	1,462,681
Apr 20, 2026	97.55	97.55	94.54	96.08	95.50	-0.72%	393,514
Apr 17, 2026	97.45	100.74	96.00	96.78	96.19	-0.51%	619,013
Apr 16, 2026	97.24	99.18	95.62	97.28	96.69	0.79%	309,353
Apr 15, 2026	94.58	99.00	94.53	96.52	95.94	3.72%	802,445
Apr 13, 2026	89.11	94.20	89.11	93.06	92.50	0.09%	765,452
Apr 10, 2026	92.20	95.00	92.20	92.98	92.42	0.87%	648,935
Apr 9, 2026	93.15	95.00	91.56	92.18	91.62	-1.83%	294,840
Apr 8, 2026	97.80	97.80	92.28	93.90	93.33	5.02%	645,711
Apr 7, 2026	88.12	90.90	88.12	89.41	88.87	0.09%	339,244
Apr 6, 2026	85.00	89.99	82.77	89.33	88.79	4.50%	1,202,119
Apr 2, 2026	84.00	86.04	80.30	85.48	84.96	0.14%	1,817,500
Apr 1, 2026	81.59	86.94	81.59	85.36	84.84	8.82%	2,121,613
Mar 30, 2026	86.00	86.79	77.12	78.44	77.97	-9.89%	1,824,059
Mar 27, 2026	91.40	91.40	84.50	87.05	86.52	-2.09%	4,662,964
Mar 25, 2026	87.30	90.23	87.30	88.91	88.37	2.51%	1,270,477
Mar 24, 2026	86.86	88.89	85.01	86.73	86.21	1.08%	944,138
Mar 23, 2026	90.01	90.32	85.10	85.80	85.28	-5.81%	943,413
Mar 20, 2026	90.95	93.56	90.75	91.09	90.54	0.81%	454,573
Mar 19, 2026	92.22	93.51	90.00	90.36	89.81	-3.49%	427,137
Mar 18, 2026	89.87	95.64	89.87	93.63	93.06	4.18%	906,987
Mar 17, 2026	93.05	94.90	88.92	89.87	89.33	-3.38%	1,251,395
Mar 16, 2026	94.20	95.22	91.41	93.01	92.45	-1.77%	538,684
Mar 13, 2026	97.52	98.31	94.22	94.69	94.12	-3.58%	511,967
Mar 12, 2026	97.70	100.61	96.07	98.21	97.62	-0.28%	511,960
Mar 11, 2026	99.48	102.50	97.73	98.49	97.89	-1.19%	449,105
Mar 10, 2026	98.09	100.95	97.13	99.68	99.08	2.85%	345,195
Mar 9, 2026	97.00	98.02	93.94	96.92	96.33	-2.55%	514,564