Man Industries (India) Limited MANINDS
NSE · India · Producer Manufacturing
INR 922.00+14.65 (+1.61%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 921.55 | +1.56% | INR 907.05 | INR 930.50 | INR 868.40 | 998.01K |
| 2026-09-30 | INR 907.35 | -5.44% | INR 962.00 | INR 992.95 | INR 898.25 | 1.07M |
| 2026-09-29 | INR 959.60 | +0.66% | INR 950.10 | INR 970.20 | INR 900.15 | 1.00M |
| 2026-09-28 | INR 953.35 | -6.57% | INR 1,020.00 | INR 1,030.90 | INR 943.70 | 1.29M |
| 2026-09-25 | INR 1,020.35 | +5.97% | INR 968.00 | INR 1,039.70 | INR 955.20 | 1.76M |
| 2026-09-24 | INR 962.85 | -2.42% | INR 990.75 | INR 990.90 | INR 956.55 | 1.42M |
| 2026-09-23 | INR 986.70 | +16.10% | INR 875.00 | INR 1,005.00 | INR 866.25 | 10.69M |
| 2026-09-22 | INR 849.90 | -1.15% | INR 870.50 | INR 880.00 | INR 840.15 | 625.17K |
| 2026-09-21 | INR 859.75 | +0.96% | INR 860.00 | INR 879.00 | INR 853.50 | 780.26K |
| 2026-09-18 | INR 851.55 | +3.47% | INR 825.00 | INR 860.50 | INR 822.35 | 1.17M |
| 2026-09-17 | INR 823.00 | +4.14% | INR 788.05 | INR 836.00 | INR 785.80 | 1.09M |
| 2026-09-16 | INR 790.30 | -2.21% | INR 808.20 | INR 808.55 | INR 745.00 | 2.08M |
| 2026-09-15 | INR 808.20 | -6.69% | INR 866.10 | INR 866.65 | INR 802.60 | 1.03M |
| 2026-09-14 | INR 866.10 | 0.00% | INR 866.10 | INR 866.10 | INR 866.10 | 0 |
| 2026-09-11 | INR 866.10 | -1.18% | INR 873.00 | INR 904.00 | INR 819.10 | 4.53M |
| 2026-09-10 | INR 876.45 | +10.59% | INR 781.00 | INR 944.00 | INR 772.65 | 8.84M |
| 2026-09-09 | INR 792.55 | -3.55% | INR 824.90 | INR 826.00 | INR 784.15 | 469.85K |
| 2026-09-08 | INR 821.70 | +0.28% | INR 829.40 | INR 844.40 | INR 809.50 | 728.34K |
| 2026-09-07 | INR 819.40 | +3.91% | INR 794.70 | INR 826.95 | INR 776.00 | 695.40K |
| 2026-09-04 | INR 788.55 | -0.61% | INR 801.00 | INR 807.75 | INR 781.50 | 505.74K |
| 2026-09-03 | INR 793.40 | +6.52% | INR 751.25 | INR 799.00 | INR 748.10 | 1.37M |
| 2026-09-02 | INR 744.85 | -2.35% | INR 755.00 | INR 769.85 | INR 741.50 | 417.41K |
| 2026-09-01 | INR 762.75 | +1.30% | INR 756.00 | INR 770.00 | INR 737.45 | 733.83K |
| 2026-08-31 | INR 752.95 | -1.99% | INR 767.50 | INR 773.35 | INR 746.35 | 486.51K |
| 2026-08-28 | INR 768.20 | +0.10% | INR 777.55 | INR 778.95 | INR 748.00 | 985.44K |
| 2026-08-27 | INR 767.45 | +9.15% | INR 708.00 | INR 783.40 | INR 705.85 | 2.26M |
| 2026-08-26 | INR 703.10 | -1.18% | INR 712.00 | INR 734.00 | INR 694.10 | 550.33K |
| 2026-08-25 | INR 711.50 | -0.92% | INR 719.15 | INR 729.00 | INR 704.40 | 472.30K |
| 2026-08-24 | INR 718.10 | +0.38% | INR 723.00 | INR 723.85 | INR 702.60 | 524.85K |
| 2026-08-21 | INR 715.40 | +5.69% | INR 684.00 | INR 735.00 | INR 681.30 | 2.78M |
| 2026-08-20 | INR 676.90 | +5.26% | INR 646.00 | INR 699.00 | INR 643.00 | 1.83M |
| 2026-08-19 | INR 643.05 | -0.33% | INR 648.00 | INR 652.10 | INR 633.00 | 407.55K |
| 2026-08-18 | INR 645.15 | +2.35% | INR 630.95 | INR 649.95 | INR 624.85 | 768.63K |
| 2026-08-17 | INR 630.35 | +5.15% | INR 607.15 | INR 634.00 | INR 599.45 | 900.96K |
| 2026-08-14 | INR 599.45 | +4.04% | INR 588.10 | INR 616.00 | INR 588.10 | 1.28M |
| 2026-08-13 | INR 576.15 | -3.76% | INR 593.00 | INR 595.00 | INR 570.80 | 767.82K |
| 2026-08-12 | INR 598.65 | +7.07% | INR 575.00 | INR 638.70 | INR 573.00 | 10.84M |
| 2026-08-11 | INR 559.10 | +1.75% | INR 551.90 | INR 563.00 | INR 543.15 | 224.91K |
| 2026-08-10 | INR 549.50 | -1.00% | INR 558.50 | INR 566.55 | INR 545.00 | 349.59K |
| 2026-08-07 | INR 555.05 | +0.52% | INR 551.30 | INR 564.90 | INR 548.00 | 378.81K |
| 2026-08-06 | INR 552.20 | +3.57% | INR 533.30 | INR 554.70 | INR 532.05 | 247.75K |
| 2026-08-05 | INR 533.15 | -1.76% | INR 547.30 | INR 551.85 | INR 531.00 | 206.94K |
| 2026-08-04 | INR 542.70 | -1.08% | INR 548.60 | INR 555.00 | INR 534.05 | 208.67K |
| 2026-08-03 | INR 548.60 | +3.06% | INR 538.00 | INR 552.95 | INR 530.30 | 334.27K |
| 2026-07-31 | INR 532.30 | +0.55% | INR 532.00 | INR 537.00 | INR 525.00 | 121.37K |
| 2026-07-30 | INR 529.40 | 0.00% | INR 530.50 | INR 532.05 | INR 521.00 | 89.49K |
| 2026-07-29 | INR 529.40 | +0.64% | INR 530.00 | INR 534.65 | INR 525.25 | 96.06K |
| 2026-07-28 | INR 526.05 | -0.14% | INR 527.00 | INR 535.00 | INR 518.60 | 128.33K |
| 2026-07-27 | INR 526.80 | -0.10% | INR 533.90 | INR 543.75 | INR 524.05 | 188.81K |
| 2026-07-24 | INR 527.35 | -1.12% | INR 529.50 | INR 534.70 | INR 515.85 | 182.40K |
| 2026-07-23 | INR 533.30 | +3.63% | INR 514.00 | INR 540.95 | INR 507.55 | 339.70K |
| 2026-07-22 | INR 514.60 | -2.39% | INR 525.00 | INR 527.05 | INR 512.35 | 129.85K |
| 2026-07-21 | INR 527.20 | -1.60% | INR 535.00 | INR 536.50 | INR 525.45 | 91.76K |
| 2026-07-20 | INR 535.75 | +1.17% | INR 529.55 | INR 542.90 | INR 525.40 | 188.04K |
| 2026-07-17 | INR 529.55 | -2.53% | INR 543.00 | INR 543.30 | INR 528.00 | 188.18K |
| 2026-07-16 | INR 543.30 | -1.59% | INR 557.00 | INR 557.00 | INR 539.95 | 132.90K |
| 2026-07-15 | INR 552.05 | -0.73% | INR 559.40 | INR 569.80 | INR 548.90 | 198.79K |
| 2026-07-14 | INR 556.10 | -1.13% | INR 563.05 | INR 563.05 | INR 550.10 | 185.74K |
| 2026-07-13 | INR 562.45 | -0.71% | INR 564.25 | INR 570.40 | INR 555.65 | 155.30K |
| 2026-07-10 | INR 566.50 | -1.36% | INR 577.00 | INR 584.80 | INR 563.10 | 156.47K |
| 2026-07-09 | INR 574.30 | +4.52% | INR 547.00 | INR 587.45 | INR 547.00 | 365.44K |
| 2026-07-08 | INR 549.45 | -2.32% | INR 560.80 | INR 573.35 | INR 541.15 | 239.64K |
| 2026-07-07 | INR 562.50 | -1.64% | INR 574.90 | INR 574.90 | INR 559.10 | 137.08K |
| 2026-07-06 | INR 571.85 | -1.84% | INR 585.00 | INR 587.90 | INR 567.60 | 192.73K |
| 2026-07-03 | INR 582.55 | -2.44% | INR 600.00 | INR 600.00 | INR 579.80 | 178.43K |
| 2026-07-02 | INR 597.10 | +2.37% | INR 585.45 | INR 605.00 | INR 579.55 | 256.46K |
| 2026-07-01 | INR 583.30 | +0.28% | INR 586.35 | INR 593.40 | INR 579.00 | 190.56K |
| 2026-06-30 | INR 581.65 | +1.26% | INR 580.60 | INR 587.70 | INR 575.75 | 162.68K |
| 2026-06-29 | INR 574.40 | +0.92% | INR 568.00 | INR 580.65 | INR 567.95 | 203.00K |
| 2026-06-26 | INR 569.15 | 0.00% | INR 569.15 | INR 569.15 | INR 569.15 | 0 |
| 2026-06-25 | INR 569.15 | -4.10% | INR 600.20 | INR 600.75 | INR 564.80 | 431.51K |
| 2026-06-24 | INR 593.50 | -0.13% | INR 595.75 | INR 609.00 | INR 586.05 | 552.66K |
| 2026-06-23 | INR 594.30 | -1.18% | INR 605.00 | INR 605.00 | INR 583.05 | 288.07K |
| 2026-06-22 | INR 601.40 | +2.35% | INR 595.65 | INR 603.00 | INR 586.10 | 371.19K |
| 2026-06-19 | INR 587.60 | -0.15% | INR 590.90 | INR 613.00 | INR 575.15 | 834.86K |
| 2026-06-18 | INR 588.50 | -0.69% | INR 620.00 | INR 623.70 | INR 584.20 | 1.46M |
| 2026-06-17 | INR 592.60 | +3.73% | INR 574.00 | INR 598.50 | INR 571.05 | 881.30K |
| 2026-06-16 | INR 571.30 | -0.31% | INR 575.05 | INR 579.80 | INR 564.05 | 386.07K |
| 2026-06-15 | INR 573.05 | +4.96% | INR 555.70 | INR 594.00 | INR 552.10 | 1.36M |
| 2026-06-12 | INR 545.95 | +7.25% | INR 515.95 | INR 547.45 | INR 515.95 | 605.72K |
| 2026-06-11 | INR 509.05 | -3.73% | INR 531.95 | INR 531.95 | INR 506.60 | 339.78K |
| 2026-06-10 | INR 528.75 | +1.86% | INR 519.45 | INR 554.40 | INR 519.00 | 1.06M |
| 2026-06-09 | INR 519.10 | +2.59% | INR 504.90 | INR 524.45 | INR 502.05 | 642.14K |
| 2026-06-08 | INR 506.00 | -5.87% | INR 526.00 | INR 535.85 | INR 501.40 | 610.21K |
| 2026-06-05 | INR 537.55 | +9.92% | INR 494.35 | INR 551.90 | INR 488.30 | 7.37M |
| 2026-06-04 | INR 489.05 | -1.43% | INR 493.75 | INR 504.00 | INR 486.40 | 261.79K |
| 2026-06-03 | INR 496.15 | -1.00% | INR 503.45 | INR 511.00 | INR 484.00 | 871.07K |
| 2026-06-02 | INR 501.15 | +2.98% | INR 486.00 | INR 508.05 | INR 480.15 | 681.31K |
| 2026-06-01 | INR 486.65 | -2.77% | INR 498.00 | INR 514.75 | INR 482.50 | 422.38K |
| 2026-05-29 | INR 500.50 | -5.32% | INR 529.00 | INR 531.80 | INR 496.50 | 642.71K |