NSE:MANINFRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	111.05	112.31	111.05	111.52	111.52	0.98%	243,554
Nov 9, 2026	112.90	112.90	109.50	110.44	110.44	-0.94%	255,361
Nov 8, 2026	113.00	113.00	109.99	111.49	111.49	1.05%	272,176
Nov 6, 2026	109.15	111.78	107.05	110.33	110.33	0.37%	367,750
Nov 5, 2026	109.00	111.87	108.36	109.92	109.92	2.45%	1,339,387
Nov 4, 2026	106.60	107.80	104.58	107.29	107.29	1.61%	476,522
Nov 3, 2026	107.00	111.54	104.49	105.59	105.59	-1.79%	1,666,762
Nov 2, 2026	105.66	108.35	103.75	107.51	107.51	0.67%	582,680
Oct 30, 2026	110.66	110.66	105.30	106.79	106.79	-3.50%	493,836
Oct 29, 2026	114.74	116.10	108.50	110.66	110.66	-1.29%	1,448,548
Oct 28, 2026	107.52	112.80	106.50	112.11	112.11	3.67%	1,100,426
Oct 27, 2026	102.83	109.98	102.52	108.14	108.14	5.16%	1,532,367
Oct 26, 2026	101.20	103.37	99.90	102.83	102.83	0.32%	568,909
Oct 23, 2026	106.13	106.13	101.81	102.50	102.50	-2.79%	980,419
Oct 22, 2026	106.89	106.96	102.51	105.44	105.44	-1.85%	758,147
Oct 21, 2026	111.00	111.73	106.47	107.43	107.43	-4.04%	642,050
Oct 19, 2026	113.75	113.76	111.10	111.95	111.95	-1.80%	468,564
Oct 16, 2026	115.20	116.20	113.15	114.00	114.00	-1.20%	451,558
Oct 15, 2026	115.63	116.50	113.65	115.39	115.39	-0.54%	640,186
Oct 14, 2026	115.50	117.35	114.80	116.02	116.02	0.20%	814,769
Oct 13, 2026	114.05	116.29	113.29	115.79	115.79	1.20%	889,836
Oct 12, 2026	118.00	118.39	113.37	114.42	114.42	-2.34%	506,605
Oct 9, 2026	117.50	119.30	116.51	117.16	117.16	-0.49%	1,485,860
Oct 8, 2026	122.00	122.00	117.18	117.74	117.74	-3.90%	1,717,708
Oct 7, 2026	123.00	123.36	121.20	122.52	122.52	-0.58%	764,088
Oct 6, 2026	123.30	124.99	122.35	123.24	123.24	-0.44%	1,146,888
Oct 5, 2026	124.90	126.36	122.07	123.78	123.78	-0.42%	1,016,360
Oct 1, 2026	125.60	126.49	123.01	124.30	124.30	-2.02%	1,251,549
Sep 30, 2026	128.00	129.40	125.28	126.86	126.86	-0.81%	1,599,762
Sep 29, 2026	126.95	130.00	125.11	127.90	127.90	0.37%	2,651,032
Sep 28, 2026	130.96	131.95	126.10	127.43	127.43	-1.94%	4,320,307
Sep 25, 2026	124.17	130.50	123.24	129.95	129.95	4.65%	3,830,660
Sep 24, 2026	123.90	125.45	123.45	124.17	124.17	-0.46%	1,221,376
Sep 23, 2026	123.90	125.47	122.90	124.75	124.75	0.57%	1,822,660
Sep 22, 2026	123.50	124.98	122.75	124.04	124.04	0.67%	1,053,458
Sep 21, 2026	125.99	126.41	122.21	123.22	123.22	-1.93%	1,182,512
Sep 18, 2026	126.00	127.64	124.80	125.64	125.64	-0.06%	2,921,365
Sep 17, 2026	122.50	126.59	122.50	125.71	125.71	1.19%	1,602,110
Sep 16, 2026	124.43	126.60	121.98	124.23	124.23	-0.48%	2,441,811
Sep 15, 2026	127.48	127.48	122.89	124.83	124.83	-1.61%	1,734,690
Sep 11, 2026	127.95	127.95	125.70	126.87	126.87	-1.39%	1,968,685
Sep 10, 2026	129.10	129.65	127.42	128.66	128.66	-0.05%	1,843,204
Sep 9, 2026	128.00	130.98	127.72	128.72	128.72	0.76%	3,598,189
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