Man Industries (India) Limited(IN:MANINDS)
₹872.90+32.20 (+3.83%)
IN:MANINDS
Man Industries (India) Limited historical prices
₹872.90
At close:+32.20 (+3.83%)
Want to see IN:MANINDS full AI Analyst Report?
Man Industries (India) Limited (MANINDS) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 862.75 | 915.00 | 840.10 | 872.90 | 872.90 | +3.83% | 215,237 | 3.07 |
| Nov 11, 2026 | 807.65 | 845.00 | 800.25 | 840.70 | 840.70 | +5.71% | 26,631 | 0.38 |
| Nov 10, 2026 | 795.30 | 816.75 | 791.85 | 795.30 | 795.30 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 816.75 | 816.75 | 791.85 | 795.30 | 795.30 | -0.48% | 15,322 | 0.19 |
| Nov 06, 2026 | 780.70 | 807.40 | 758.60 | 799.15 | 799.15 | +0.36% | 44,371 | 0.56 |
| Nov 05, 2026 | 800.10 | 825.00 | 791.05 | 796.25 | 796.25 | +3.77% | 38,316 | 0.49 |
| Nov 04, 2026 | 748.05 | 802.35 | 735.00 | 767.35 | 767.35 | +2.69% | 32,383 | 0.41 |
| Nov 03, 2026 | 738.00 | 752.60 | 737.10 | 747.25 | 747.25 | +3.08% | 41,986 | 0.54 |
| Nov 02, 2026 | 725.55 | 743.40 | 697.15 | 724.95 | 724.95 | -0.14% | 57,074 | 0.74 |
| Oct 30, 2026 | 803.35 | 813.00 | 715.35 | 725.95 | 725.95 | -9.52% | 52,587 | 0.69 |
| Oct 29, 2026 | 777.25 | 825.00 | 771.45 | 802.35 | 802.35 | +3.34% | 34,594 | 0.45 |
| Oct 28, 2026 | 794.90 | 802.95 | 771.85 | 776.45 | 776.45 | -2.93% | 25,840 | 0.34 |
| Oct 27, 2026 | 785.65 | 823.45 | 780.80 | 799.90 | 799.90 | +1.81% | 24,303 | 0.32 |
| Oct 26, 2026 | 748.80 | 791.00 | 748.80 | 785.65 | 785.65 | +5.38% | 43,886 | 0.58 |
| Oct 23, 2026 | 785.95 | 796.90 | 733.35 | 745.55 | 745.55 | -5.74% | 83,231 | 1.12 |
| Oct 22, 2026 | 846.15 | 846.15 | 763.75 | 790.95 | 790.95 | -4.89% | 45,007 | 0.61 |
| Oct 21, 2026 | 876.25 | 883.55 | 808.05 | 831.65 | 831.65 | -6.19% | 60,360 | 0.83 |
| Oct 20, 2026 | 886.50 | 894.00 | 844.25 | 886.50 | 886.50 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 867.90 | 894.00 | 844.25 | 886.50 | 886.50 | +2.27% | 77,504 | 1.08 |
| Oct 16, 2026 | 848.25 | 877.00 | 848.25 | 866.80 | 866.80 | +2.22% | 31,990 | 0.45 |
| Oct 15, 2026 | 888.00 | 898.65 | 834.65 | 848.00 | 848.00 | -5.78% | 30,060 | 0.42 |
| Oct 14, 2026 | 890.15 | 915.95 | 880.00 | 900.00 | 900.00 | +1.11% | 38,641 | 0.55 |
| Oct 13, 2026 | 898.00 | 902.00 | 857.10 | 890.15 | 890.15 | +0.16% | 44,097 | 0.63 |
| Oct 12, 2026 | 897.95 | 898.80 | 866.05 | 888.75 | 888.75 | +2.32% | 35,452 | 0.51 |
| Oct 09, 2026 | 861.00 | 891.40 | 853.65 | 868.60 | 868.60 | +1.37% | 52,444 | 0.76 |
| Oct 08, 2026 | 905.10 | 909.35 | 851.05 | 856.85 | 856.85 | -5.54% | 48,306 | 0.71 |
| Oct 07, 2026 | 915.00 | 929.40 | 891.75 | 907.10 | 907.10 | -1.57% | 54,151 | 0.80 |
| Oct 06, 2026 | 880.15 | 928.00 | 880.15 | 921.55 | 921.55 | +3.67% | 61,437 | 0.91 |
| Oct 05, 2026 | 924.05 | 940.00 | 883.95 | 888.95 | 888.95 | -3.67% | 46,361 | 0.70 |
| Oct 02, 2026 | 922.80 | 930.00 | 869.40 | 922.80 | 922.80 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 908.00 | 930.00 | 869.40 | 922.80 | 922.80 | +1.85% | 98,031 | 1.50 |
| Sep 30, 2026 | 960.95 | 991.95 | 895.80 | 906.05 | 906.05 | -5.61% | 90,453 | 1.41 |
| Sep 29, 2026 | 953.00 | 969.15 | 900.00 | 959.90 | 959.90 | +0.70% | 58,596 | 0.92 |
| Sep 28, 2026 | 1,018.85 | 1,027.90 | 946.20 | 953.20 | 953.20 | -6.69% | 93,092 | 1.50 |
| Sep 25, 2026 | 969.55 | 1,039.80 | 955.65 | 1,021.55 | 1,021.55 | +6.21% | 107,944 | 1.78 |
| Sep 24, 2026 | 986.05 | 990.00 | 957.15 | 961.85 | 961.85 | -2.74% | 88,820 | 1.49 |
| Sep 23, 2026 | 877.30 | 1,005.70 | 866.75 | 988.95 | 988.95 | +16.38% | 460,618 | 8.82 |
| Sep 22, 2026 | 873.55 | 880.25 | 841.00 | 849.75 | 849.75 | -1.09% | 37,353 | 0.72 |
| Sep 21, 2026 | 859.25 | 879.00 | 852.75 | 859.10 | 859.10 | +0.86% | 48,118 | 0.93 |
| Sep 18, 2026 | 825.45 | 859.20 | 822.65 | 851.75 | 851.75 | +3.54% | 52,363 | 1.02 |
| Sep 17, 2026 | 790.55 | 835.05 | 786.40 | 822.65 | 822.65 | +4.13% | 68,692 | 1.36 |
| Sep 16, 2026 | 806.25 | 809.00 | 745.50 | 790.05 | 790.05 | -2.29% | 150,165 | 3.04 |
| Sep 15, 2026 | 865.10 | 866.70 | 803.85 | 808.55 | 808.55 | -6.74% | 84,456 | 1.71 |
| Sep 14, 2026 | 867.00 | 904.65 | 819.95 | 867.00 | 867.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 873.35 | 904.65 | 819.95 | 867.00 | 867.00 | -1.26% | 280,784 | 6.09 |
| Sep 10, 2026 | 785.60 | 945.00 | 772.50 | 878.05 | 878.05 | +10.64% | 629,768 | 16.99 |
| Sep 09, 2026 | 812.55 | 826.00 | 785.00 | 793.60 | 793.60 | -3.52% | 38,037 | 1.03 |
| Sep 08, 2026 | 831.85 | 843.45 | 810.85 | 822.55 | 822.55 | +0.21% | 66,150 | 1.83 |
| Sep 07, 2026 | 798.95 | 827.75 | 775.30 | 820.80 | 820.80 | +3.93% | 53,042 | 1.47 |
| Sep 04, 2026 | 800.90 | 808.80 | 782.00 | 789.75 | 789.75 | -0.40% | 53,595 | 1.51 |
