Manbro Industries Limited (BOM:512595)
India
· Delayed Price · Currency is INR 771.00
+16.05 (2.13%)
At close: Mar 9, 2026
Manbro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 754.00 | 791.00 | 753.50 | 771.00 | 771.00 | 2.13% | 78 |
| Mar 6, 2026 | 739.90 | 755.00 | 739.90 | 754.95 | 754.95 | -0.01% | 5,064 |
| Mar 5, 2026 | 720.10 | 756.90 | 720.10 | 755.00 | 755.00 | -0.40% | 10,021 |
| Mar 4, 2026 | 726.70 | 758.50 | 726.70 | 758.00 | 758.00 | -0.90% | 21 |
| Mar 2, 2026 | 779.00 | 779.00 | 706.50 | 764.90 | 764.90 | 2.86% | 64 |
| Feb 27, 2026 | 763.10 | 798.00 | 722.00 | 743.65 | 743.65 | -2.15% | 156 |
| Feb 26, 2026 | 788.40 | 788.40 | 721.00 | 760.00 | 760.00 | 1.21% | 636 |
| Feb 25, 2026 | 722.00 | 790.00 | 722.00 | 750.90 | 750.90 | -1.20% | 526 |
| Feb 23, 2026 | 798.05 | 798.05 | 758.15 | 760.00 | 760.00 | -4.77% | 189 |
| Feb 20, 2026 | 792.00 | 798.05 | 760.00 | 798.05 | 798.05 | 5.00% | 1,413 |
| Feb 19, 2026 | 738.20 | 761.50 | 738.15 | 760.05 | 760.05 | -2.18% | 346 |
| Feb 18, 2026 | 756.20 | 780.00 | 756.20 | 777.00 | 777.00 | -2.39% | 57 |
| Feb 17, 2026 | 836.00 | 836.00 | 758.05 | 796.00 | 796.00 | -0.24% | 67 |
| Feb 16, 2026 | 848.00 | 848.00 | 768.55 | 797.90 | 797.90 | -1.37% | 95 |
| Feb 13, 2026 | 814.70 | 814.70 | 780.00 | 809.00 | 809.00 | -0.29% | 2,392 |
| Feb 12, 2026 | 830.00 | 835.00 | 801.00 | 811.35 | 811.35 | 0.02% | 862 |
| Feb 11, 2026 | 839.80 | 850.50 | 769.50 | 811.20 | 811.20 | 0.15% | 2,655 |
| Feb 10, 2026 | 780.00 | 835.15 | 780.00 | 810.00 | 810.00 | 1.84% | 935 |
| Feb 9, 2026 | 790.00 | 800.00 | 750.50 | 795.40 | 795.40 | 0.68% | 2,210 |
| Feb 6, 2026 | 795.35 | 800.00 | 765.85 | 790.00 | 790.00 | -0.67% | 2,417 |
| Feb 5, 2026 | 750.00 | 815.00 | 750.00 | 795.35 | 795.35 | 1.97% | 4,008 |
| Feb 4, 2026 | 805.00 | 805.00 | 751.00 | 780.00 | 780.00 | -1.33% | 3,844 |
| Feb 3, 2026 | 805.00 | 816.10 | 777.25 | 790.50 | 790.50 | 1.70% | 755 |
| Feb 2, 2026 | 775.00 | 777.25 | 775.00 | 777.25 | 777.25 | 5.00% | 1,550 |
| Feb 1, 2026 | 740.00 | 740.25 | 740.00 | 740.25 | 740.25 | 5.00% | 85 |
| Jan 30, 2026 | 675.75 | 705.00 | 675.75 | 705.00 | 705.00 | 5.00% | 127 |
| Jan 29, 2026 | 672.00 | 672.50 | 650.00 | 671.45 | 671.45 | 4.83% | 157 |
| Jan 28, 2026 | 615.15 | 640.50 | 610.00 | 640.50 | 640.50 | 5.00% | 1,178 |
| Jan 27, 2026 | 615.00 | 625.00 | 610.00 | 610.00 | 610.00 | -0.81% | 237 |
| Jan 23, 2026 | 600.00 | 620.00 | 600.00 | 615.00 | 615.00 | 1.62% | 212 |
| Jan 22, 2026 | 617.00 | 617.00 | 605.00 | 605.20 | 605.20 | -0.06% | 254 |
| Jan 21, 2026 | 617.80 | 617.80 | 595.00 | 605.55 | 605.55 | 1.77% | 64 |
| Jan 20, 2026 | 598.00 | 598.00 | 595.00 | 595.00 | 595.00 | 0.44% | 472 |
| Jan 19, 2026 | 577.75 | 595.00 | 577.45 | 592.40 | 592.40 | 0.49% | 273 |
| Jan 16, 2026 | 582.00 | 595.00 | 575.65 | 589.50 | 589.50 | 1.29% | 203 |
| Jan 14, 2026 | 586.00 | 595.00 | 580.00 | 582.00 | 582.00 | 0.87% | 178 |
| Jan 13, 2026 | 580.00 | 580.00 | 572.00 | 577.00 | 577.00 | 1.23% | 246 |
| Jan 12, 2026 | 547.30 | 570.00 | 547.30 | 570.00 | 570.00 | 4.56% | 291 |
| Jan 9, 2026 | 544.90 | 549.00 | 544.90 | 545.15 | 545.15 | 1.42% | 974 |
| Jan 8, 2026 | 528.00 | 554.00 | 502.00 | 537.50 | 537.50 | 1.80% | 108 |
| Jan 7, 2026 | 525.00 | 528.00 | 505.10 | 528.00 | 528.00 | 4.99% | 1,245 |
| Jan 6, 2026 | 480.05 | 503.00 | 479.05 | 502.90 | 502.90 | 4.98% | 1,998 |
| Jan 5, 2026 | 500.05 | 504.95 | 470.25 | 479.05 | 479.05 | -3.22% | 601 |
| Jan 2, 2026 | 499.00 | 499.00 | 475.00 | 495.00 | 495.00 | 1.42% | 72 |
| Jan 1, 2026 | 470.00 | 491.00 | 445.00 | 488.05 | 488.05 | 4.36% | 1,194 |
| Dec 31, 2025 | 469.00 | 469.00 | 467.00 | 467.65 | 467.65 | 4.32% | 64 |
| Dec 30, 2025 | 428.00 | 450.00 | 415.00 | 448.30 | 448.30 | 4.34% | 164 |
| Dec 29, 2025 | 427.00 | 429.95 | 425.00 | 429.65 | 429.65 | 4.92% | 389 |
| Dec 26, 2025 | 390.00 | 409.50 | 390.00 | 409.50 | 409.50 | 5.00% | 1,720 |
| Dec 24, 2025 | 390.00 | 390.00 | 370.00 | 390.00 | 390.00 | 2.50% | 1,448 |
| Dec 23, 2025 | 388.00 | 405.00 | 375.00 | 380.50 | 380.50 | -1.93% | 31 |
| Dec 22, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1.66% | 6 |
| Dec 19, 2025 | 388.00 | 388.00 | 369.00 | 381.65 | 381.65 | -1.64% | 5 |
| Dec 18, 2025 | 373.45 | 388.00 | 373.30 | 388.00 | 388.00 | 3.90% | 13 |
| Dec 17, 2025 | 370.90 | 388.00 | 370.90 | 373.45 | 373.45 | -4.33% | 36 |
| Dec 16, 2025 | 388.00 | 402.00 | 370.00 | 390.35 | 390.35 | 0.61% | 22 |
| Dec 15, 2025 | 401.55 | 401.55 | 375.00 | 388.00 | 388.00 | -1.27% | 21 |
| Dec 12, 2025 | 389.00 | 393.00 | 370.00 | 393.00 | 393.00 | 4.88% | 60 |
| Dec 11, 2025 | 395.00 | 395.00 | 363.85 | 374.70 | 374.70 | -2.17% | 98 |
| Dec 10, 2025 | 403.00 | 403.00 | 383.00 | 383.00 | 383.00 | -4.96% | 17 |
| Dec 9, 2025 | 403.00 | 403.00 | 403.00 | 403.00 | 403.00 | 1.13% | 1 |
| Dec 8, 2025 | 426.00 | 427.00 | 392.00 | 398.50 | 398.50 | -3.28% | 22 |
| Dec 5, 2025 | 413.00 | 413.00 | 393.20 | 412.00 | 412.00 | -0.45% | 77 |
| Dec 3, 2025 | 399.30 | 413.85 | 399.25 | 413.85 | 413.85 | 3.66% | 12 |
| Dec 2, 2025 | 411.80 | 411.80 | 398.90 | 399.25 | 399.25 | -3.04% | 113 |
| Dec 1, 2025 | 403.75 | 412.00 | 391.50 | 411.75 | 411.75 | -0.05% | 89 |
| Nov 28, 2025 | 413.95 | 413.95 | 394.75 | 411.95 | 411.95 | -0.85% | 306 |
| Nov 26, 2025 | 426.00 | 426.00 | 396.50 | 415.50 | 415.50 | -0.36% | 314 |
| Nov 25, 2025 | 425.00 | 432.00 | 403.85 | 417.00 | 417.00 | -1.91% | 181 |
| Nov 24, 2025 | 436.15 | 436.15 | 415.15 | 425.10 | 425.10 | -2.53% | 9 |
| Nov 21, 2025 | 437.05 | 459.05 | 436.10 | 436.15 | 436.15 | -4.99% | 471 |
| Nov 20, 2025 | 475.05 | 483.20 | 459.05 | 459.05 | 459.05 | -5.00% | 318 |
| Nov 19, 2025 | 493.65 | 493.65 | 480.00 | 483.20 | 483.20 | -2.12% | 30 |
| Nov 18, 2025 | 475.00 | 500.00 | 475.00 | 493.65 | 493.65 | -0.27% | 47 |
| Nov 17, 2025 | 500.00 | 500.00 | 495.00 | 495.00 | 495.00 | -0.81% | 7 |
| Nov 14, 2025 | 490.05 | 502.35 | 472.05 | 499.05 | 499.05 | 0.44% | 272 |
| Nov 13, 2025 | 535.00 | 535.00 | 492.50 | 496.85 | 496.85 | -4.16% | 1,309 |
| Nov 12, 2025 | 518.40 | 518.40 | 507.00 | 518.40 | 518.40 | 4.99% | 7,002 |
| Nov 11, 2025 | 493.00 | 493.75 | 480.00 | 493.75 | 493.75 | 5.00% | 224 |
| Nov 10, 2025 | 467.80 | 470.25 | 465.00 | 470.25 | 470.25 | 4.99% | 4,921 |
| Nov 7, 2025 | 447.90 | 447.90 | 447.90 | 447.90 | 447.90 | -0.02% | 3 |
| Nov 6, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | -3.82% | 10 |
| Nov 4, 2025 | 469.90 | 469.90 | 460.00 | 465.80 | 465.80 | 0.83% | 30 |
| Nov 3, 2025 | 463.70 | 463.70 | 461.95 | 461.95 | 461.95 | 3.58% | 63 |
| Oct 31, 2025 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 2.09% | 1 |
| Oct 30, 2025 | 426.05 | 446.95 | 425.00 | 436.85 | 436.85 | -2.26% | 47 |
| Oct 29, 2025 | 448.90 | 448.90 | 411.00 | 446.95 | 446.95 | 4.42% | 30 |
| Oct 28, 2025 | 453.60 | 453.60 | 412.05 | 428.05 | 428.05 | -0.95% | 59 |
| Oct 27, 2025 | 441.30 | 441.30 | 421.05 | 432.15 | 432.15 | -2.07% | 77 |
| Oct 24, 2025 | 441.20 | 479.65 | 441.20 | 441.30 | 441.30 | -4.81% | 973 |
| Oct 23, 2025 | 465.10 | 483.95 | 463.60 | 463.60 | 463.60 | -5.00% | 1,102 |
| Oct 21, 2025 | 489.80 | 489.80 | 466.00 | 488.00 | 488.00 | -0.37% | 62 |
| Oct 20, 2025 | 452.00 | 493.10 | 451.95 | 489.80 | 489.80 | 2.96% | 309 |
| Oct 17, 2025 | 455.85 | 481.95 | 455.05 | 475.70 | 475.70 | -0.69% | 344 |
| Oct 16, 2025 | 459.90 | 483.00 | 437.00 | 479.00 | 479.00 | 4.13% | 1,924 |
| Oct 15, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | -1.02% | 1 |
| Oct 14, 2025 | 439.95 | 464.80 | 439.95 | 464.75 | 464.75 | 0.36% | 61 |
| Oct 13, 2025 | 438.00 | 468.00 | 437.25 | 463.10 | 463.10 | 0.62% | 16 |
| Oct 10, 2025 | 483.00 | 483.00 | 437.60 | 460.25 | 460.25 | -0.08% | 579 |
| Oct 9, 2025 | 460.60 | 460.60 | 460.50 | 460.60 | 460.60 | 2.58% | 5 |