Man Infraconstruction Limited MANINFRA
NSE · India · Finance
INR 124.70-2.16 (-1.70%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 126.86 | -0.81% | INR 128.00 | INR 129.40 | INR 125.28 | 1.60M |
| 2026-09-29 | INR 127.90 | +0.37% | INR 126.95 | INR 130.00 | INR 125.11 | 2.65M |
| 2026-09-28 | INR 127.43 | -1.94% | INR 130.96 | INR 131.95 | INR 126.10 | 4.32M |
| 2026-09-25 | INR 129.95 | +4.65% | INR 124.17 | INR 130.50 | INR 123.24 | 3.83M |
| 2026-09-24 | INR 124.17 | -0.46% | INR 123.90 | INR 125.45 | INR 123.45 | 1.22M |
| 2026-09-23 | INR 124.75 | +0.57% | INR 123.90 | INR 125.47 | INR 122.90 | 1.82M |
| 2026-09-22 | INR 124.04 | +0.67% | INR 123.50 | INR 124.98 | INR 122.75 | 1.05M |
| 2026-09-21 | INR 123.22 | -1.93% | INR 125.99 | INR 126.41 | INR 122.21 | 1.18M |
| 2026-09-18 | INR 125.64 | -0.06% | INR 126.00 | INR 127.64 | INR 124.80 | 2.92M |
| 2026-09-17 | INR 125.71 | +1.19% | INR 122.50 | INR 126.59 | INR 122.50 | 1.60M |
| 2026-09-16 | INR 124.23 | -0.48% | INR 124.43 | INR 126.60 | INR 121.98 | 2.44M |
| 2026-09-15 | INR 124.83 | -1.61% | INR 127.48 | INR 127.48 | INR 122.89 | 1.73M |
| 2026-09-14 | INR 126.87 | 0.00% | INR 126.87 | INR 126.87 | INR 126.87 | 0 |
| 2026-09-11 | INR 126.87 | -1.39% | INR 127.95 | INR 127.95 | INR 125.70 | 1.97M |
| 2026-09-10 | INR 128.66 | -0.05% | INR 129.10 | INR 129.65 | INR 127.42 | 1.84M |
| 2026-09-09 | INR 128.72 | +0.76% | INR 128.00 | INR 130.98 | INR 127.72 | 3.60M |
| 2026-09-08 | INR 127.75 | +2.68% | INR 124.75 | INR 131.00 | INR 123.15 | 4.91M |
| 2026-09-07 | INR 124.42 | -0.30% | INR 125.50 | INR 127.79 | INR 124.00 | 1.45M |
| 2026-09-04 | INR 124.80 | +0.17% | INR 126.00 | INR 128.30 | INR 123.78 | 1.75M |
| 2026-09-03 | INR 124.59 | +1.07% | INR 122.88 | INR 125.55 | INR 120.60 | 2.55M |
| 2026-09-02 | INR 123.27 | -1.04% | INR 124.99 | INR 125.08 | INR 119.11 | 3.10M |
| 2026-09-01 | INR 124.56 | +1.58% | INR 123.69 | INR 126.44 | INR 121.57 | 8.70M |
| 2026-08-31 | INR 122.62 | -0.15% | INR 122.81 | INR 123.90 | INR 120.81 | 2.59M |
| 2026-08-28 | INR 122.81 | +6.37% | INR 116.02 | INR 123.45 | INR 116.02 | 7.40M |
| 2026-08-27 | INR 115.46 | +0.83% | INR 116.85 | INR 116.90 | INR 114.90 | 2.36M |
| 2026-08-26 | INR 114.51 | +0.57% | INR 114.00 | INR 115.39 | INR 113.22 | 1.09M |
| 2026-08-25 | INR 113.86 | +0.16% | INR 114.38 | INR 114.47 | INR 112.14 | 884.94K |
| 2026-08-24 | INR 113.68 | +4.61% | INR 109.54 | INR 114.40 | INR 108.70 | 2.23M |
| 2026-08-21 | INR 108.67 | -1.47% | INR 110.92 | INR 111.00 | INR 107.65 | 572.25K |
| 2026-08-20 | INR 110.29 | +0.27% | INR 110.59 | INR 111.11 | INR 108.51 | 1.28M |
| 2026-08-19 | INR 109.99 | +3.74% | INR 106.02 | INR 110.45 | INR 105.24 | 2.21M |
| 2026-08-18 | INR 106.02 | +1.82% | INR 103.21 | INR 108.98 | INR 101.70 | 5.58M |
| 2026-08-17 | INR 104.12 | -1.91% | INR 106.15 | INR 107.25 | INR 103.60 | 1.43M |
| 2026-08-14 | INR 106.15 | +1.32% | INR 107.00 | INR 108.56 | INR 105.11 | 1.03M |
| 2026-08-13 | INR 104.77 | -3.48% | INR 108.20 | INR 109.07 | INR 103.36 | 1.57M |
| 2026-08-12 | INR 108.55 | -2.52% | INR 113.00 | INR 116.49 | INR 107.11 | 5.03M |
| 2026-08-11 | INR 111.36 | -2.01% | INR 114.00 | INR 114.70 | INR 110.96 | 1.44M |
| 2026-08-10 | INR 113.64 | -0.18% | INR 114.00 | INR 117.01 | INR 112.00 | 3.62M |
| 2026-08-07 | INR 113.85 | +3.12% | INR 111.15 | INR 117.30 | INR 111.10 | 4.91M |
| 2026-08-06 | INR 110.41 | -2.70% | INR 113.00 | INR 114.40 | INR 109.51 | 911.36K |
| 2026-08-05 | INR 113.47 | +1.67% | INR 113.30 | INR 115.00 | INR 111.32 | 2.34M |
| 2026-08-04 | INR 111.61 | +11.81% | INR 99.24 | INR 113.20 | INR 99.11 | 9.07M |
| 2026-08-03 | INR 99.82 | +1.77% | INR 98.99 | INR 102.25 | INR 98.60 | 1.28M |
| 2026-07-31 | INR 98.08 | +2.07% | INR 96.60 | INR 98.54 | INR 96.05 | 498.29K |
| 2026-07-30 | INR 96.09 | -1.02% | INR 97.05 | INR 97.08 | INR 95.80 | 282.02K |
| 2026-07-29 | INR 97.08 | -0.35% | INR 98.53 | INR 98.53 | INR 96.01 | 556.33K |
| 2026-07-28 | INR 97.42 | -0.98% | INR 99.00 | INR 99.43 | INR 97.01 | 316.06K |
| 2026-07-27 | INR 98.38 | +1.76% | INR 97.15 | INR 98.93 | INR 97.15 | 303.89K |
| 2026-07-24 | INR 96.68 | -1.02% | INR 97.00 | INR 97.75 | INR 95.52 | 758.35K |
| 2026-07-23 | INR 97.68 | -0.94% | INR 97.81 | INR 100.15 | INR 97.01 | 1.20M |
| 2026-07-22 | INR 98.61 | -1.06% | INR 99.99 | INR 100.15 | INR 97.50 | 855.65K |
| 2026-07-21 | INR 99.67 | -0.87% | INR 100.75 | INR 100.75 | INR 99.50 | 567.88K |
| 2026-07-20 | INR 100.54 | -0.73% | INR 102.59 | INR 102.59 | INR 100.25 | 436.08K |
| 2026-07-17 | INR 101.28 | -0.31% | INR 101.88 | INR 101.88 | INR 100.01 | 278.58K |
| 2026-07-16 | INR 101.60 | -0.95% | INR 102.80 | INR 102.89 | INR 101.15 | 341.43K |
| 2026-07-15 | INR 102.57 | -0.13% | INR 103.72 | INR 103.75 | INR 102.10 | 419.48K |
| 2026-07-14 | INR 102.70 | -2.27% | INR 104.90 | INR 104.91 | INR 102.45 | 782.11K |
| 2026-07-13 | INR 105.09 | +0.42% | INR 104.00 | INR 107.34 | INR 103.50 | 1.71M |
| 2026-07-10 | INR 104.65 | +3.83% | INR 101.50 | INR 104.90 | INR 101.50 | 1.41M |
| 2026-07-09 | INR 100.79 | +0.27% | INR 100.52 | INR 105.74 | INR 100.30 | 3.34M |
| 2026-07-08 | INR 100.52 | -1.63% | INR 101.90 | INR 104.40 | INR 99.60 | 1.03M |
| 2026-07-07 | INR 102.19 | -1.70% | INR 104.02 | INR 104.04 | INR 101.30 | 548.15K |
| 2026-07-06 | INR 103.96 | -1.32% | INR 106.37 | INR 107.25 | INR 103.50 | 1.24M |
| 2026-07-03 | INR 105.35 | -0.38% | INR 106.36 | INR 108.00 | INR 105.15 | 1.49M |
| 2026-07-02 | INR 105.75 | +1.63% | INR 104.30 | INR 106.90 | INR 104.30 | 1.89M |
| 2026-07-01 | INR 104.05 | -0.12% | INR 104.18 | INR 107.00 | INR 103.74 | 1.86M |
| 2026-06-30 | INR 104.18 | -0.44% | INR 104.38 | INR 106.95 | INR 103.78 | 1.75M |
| 2026-06-29 | INR 104.64 | +0.25% | INR 104.38 | INR 106.80 | INR 102.75 | 2.17M |
| 2026-06-26 | INR 104.38 | 0.00% | INR 104.38 | INR 104.38 | INR 104.38 | 0 |
| 2026-06-25 | INR 104.38 | -0.30% | INR 105.80 | INR 106.55 | INR 103.80 | 1.75M |
| 2026-06-24 | INR 104.69 | +0.65% | INR 104.05 | INR 107.50 | INR 102.83 | 4.23M |
| 2026-06-23 | INR 104.01 | -2.59% | INR 107.00 | INR 107.65 | INR 103.10 | 1.23M |
| 2026-06-22 | INR 106.78 | +1.72% | INR 105.50 | INR 110.25 | INR 105.06 | 3.73M |
| 2026-06-19 | INR 104.97 | -0.62% | INR 106.72 | INR 106.75 | INR 104.40 | 1.04M |
| 2026-06-18 | INR 105.63 | -0.55% | INR 106.40 | INR 108.99 | INR 105.20 | 2.71M |
| 2026-06-17 | INR 106.21 | -6.22% | INR 114.10 | INR 114.50 | INR 105.65 | 3.05M |
| 2026-06-16 | INR 113.26 | -2.12% | INR 116.03 | INR 116.53 | INR 112.81 | 2.18M |
| 2026-06-15 | INR 115.71 | +4.26% | INR 111.90 | INR 118.00 | INR 110.70 | 7.37M |
| 2026-06-12 | INR 110.98 | +0.73% | INR 111.70 | INR 112.81 | INR 110.01 | 1.70M |
| 2026-06-11 | INR 110.18 | -2.47% | INR 113.00 | INR 113.95 | INR 109.40 | 1.75M |
| 2026-06-10 | INR 112.97 | -1.79% | INR 115.03 | INR 117.40 | INR 112.54 | 2.90M |
| 2026-06-09 | INR 115.03 | +3.32% | INR 111.33 | INR 116.19 | INR 111.32 | 1.31M |
| 2026-06-08 | INR 111.33 | -2.43% | INR 112.99 | INR 115.50 | INR 110.80 | 1.60M |
| 2026-06-05 | INR 114.10 | +2.46% | INR 113.00 | INR 115.30 | INR 111.50 | 1.83M |
| 2026-06-04 | INR 111.36 | -3.18% | INR 114.98 | INR 116.00 | INR 110.71 | 2.23M |
| 2026-06-03 | INR 115.02 | -2.77% | INR 119.00 | INR 120.95 | INR 114.49 | 1.48M |
| 2026-06-02 | INR 118.30 | +3.66% | INR 113.90 | INR 119.49 | INR 112.50 | 2.43M |
| 2026-06-01 | INR 114.12 | -0.97% | INR 116.00 | INR 117.89 | INR 113.55 | 1.10M |
| 2026-05-29 | INR 115.24 | -0.75% | INR 116.35 | INR 120.50 | INR 113.35 | 1.48M |
| 2026-05-28 | INR 116.11 | 0.00% | INR 116.11 | INR 116.11 | INR 116.11 | 0 |