Manbro Industries Limited (BOM:512595)
India
· Delayed Price · Currency is INR 85.40
-2.08 (-2.38%)
At close: Apr 28, 2026
Manbro Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 85.40 | 86.89 | 82.43 | 84.01 | 84.01 | -1.63% | 25,330 |
| Apr 28, 2026 | 87.58 | 88.49 | 84.00 | 85.40 | 85.40 | -2.38% | 33,646 |
| Apr 27, 2026 | 88.00 | 88.99 | 87.46 | 87.48 | 87.48 | - | 32,353 |
| Apr 24, 2026 | 87.45 | 87.70 | 87.40 | 87.48 | 87.48 | 0.16% | 47,055 |
| Apr 23, 2026 | 87.36 | 87.95 | 87.34 | 87.34 | 87.34 | 0.01% | 23,813 |
| Apr 22, 2026 | 87.40 | 87.98 | 87.30 | 87.33 | 87.33 | 0.09% | 36,372 |
| Apr 21, 2026 | 87.55 | 87.56 | 87.13 | 87.25 | 87.25 | 0.15% | 55,373 |
| Apr 20, 2026 | 85.90 | 87.30 | 81.83 | 87.12 | 87.12 | 1.50% | 113,105 |
| Apr 17, 2026 | 85.30 | 86.89 | 85.30 | 85.83 | 85.83 | 0.76% | 79,432 |
| Apr 16, 2026 | 84.80 | 86.49 | 83.80 | 85.18 | 85.18 | 2.82% | 179,449 |
| Apr 15, 2026 | 82.84 | 82.84 | 82.82 | 82.84 | 82.84 | 4.99% | 171,789 |
| Apr 13, 2026 | 74.14 | 79.00 | 74.13 | 78.90 | 78.90 | 1.11% | 9,514 |
| Apr 10, 2026 | 81.36 | 84.95 | 77.65 | 78.03 | 78.03 | -3.62% | 12,870 |
| Apr 9, 2026 | 85.25 | 87.45 | 80.96 | 80.96 | 80.96 | -5.00% | 3,399 |
| Apr 8, 2026 | 85.25 | 92.30 | 85.22 | 85.22 | 85.22 | -4.99% | 7,351 |
| Apr 7, 2026 | 91.88 | 91.88 | 87.73 | 89.70 | 89.70 | -2.86% | 1,878 |
| Apr 6, 2026 | 89.00 | 94.00 | 88.00 | 92.34 | 92.34 | 0.26% | 1,974 |
| Apr 2, 2026 | 93.46 | 93.46 | 88.00 | 92.10 | 92.10 | 3.47% | 4,474 |
| Apr 1, 2026 | 81.32 | 89.88 | 81.32 | 89.01 | 89.01 | 3.98% | 132,234 |
| Mar 30, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -4.99% | 263 |
| Mar 27, 2026 | 99.40 | 99.40 | 90.10 | 90.10 | 90.10 | -4.96% | 371,314 |
| Mar 25, 2026 | 93.90 | 94.90 | 92.00 | 94.80 | 94.80 | 4.86% | 11,094 |
| Mar 24, 2026 | 94.90 | 94.90 | 87.58 | 90.41 | 90.41 | -0.37% | 13,790 |
| Mar 23, 2026 | 96.90 | 96.90 | 88.30 | 90.75 | 90.75 | -1.90% | 13,180 |
| Mar 20, 2026 | 89.20 | 93.40 | 85.30 | 92.50 | 92.50 | 3.86% | 17,550 |
| Mar 19, 2026 | 80.70 | 89.12 | 80.70 | 89.07 | 89.07 | 4.93% | 7,780 |
| Mar 18, 2026 | 83.42 | 86.93 | 80.10 | 84.88 | 84.88 | 2.52% | 30,680 |
| Mar 17, 2026 | 85.79 | 85.79 | 81.30 | 82.79 | 82.79 | -1.56% | 16,120 |
| Mar 16, 2026 | 83.00 | 85.80 | 80.00 | 84.10 | 84.10 | 2.70% | 8,510 |
| Mar 13, 2026 | 81.00 | 83.50 | 80.00 | 81.89 | 81.89 | 1.10% | 8,650 |
| Mar 12, 2026 | 80.15 | 81.50 | 79.50 | 81.00 | 81.00 | 0.37% | 1,210 |
| Mar 11, 2026 | 81.58 | 81.58 | 75.40 | 80.70 | 80.70 | 3.87% | 8,950 |
| Mar 10, 2026 | 77.10 | 80.00 | 75.10 | 77.70 | 77.70 | 0.77% | 1,020 |
| Mar 9, 2026 | 75.40 | 79.10 | 75.35 | 77.10 | 77.10 | 2.13% | 780 |
| Mar 6, 2026 | 73.99 | 75.50 | 73.99 | 75.50 | 75.50 | -0.01% | 50,640 |
| Mar 5, 2026 | 72.01 | 75.69 | 72.01 | 75.50 | 75.50 | -0.40% | 100,210 |
| Mar 4, 2026 | 72.67 | 75.85 | 72.67 | 75.80 | 75.80 | -0.90% | 210 |
| Mar 2, 2026 | 77.90 | 77.90 | 70.65 | 76.49 | 76.49 | 2.86% | 640 |
| Feb 27, 2026 | 76.31 | 79.80 | 72.20 | 74.37 | 74.37 | -2.15% | 1,560 |
| Feb 26, 2026 | 78.84 | 78.84 | 72.10 | 76.00 | 76.00 | 1.21% | 6,360 |
| Feb 25, 2026 | 72.20 | 79.00 | 72.20 | 75.09 | 75.09 | -1.20% | 5,260 |
| Feb 23, 2026 | 79.81 | 79.81 | 75.82 | 76.00 | 76.00 | -4.77% | 1,890 |
| Feb 20, 2026 | 79.20 | 79.81 | 76.00 | 79.81 | 79.81 | 5.00% | 14,130 |
| Feb 19, 2026 | 73.82 | 76.15 | 73.82 | 76.01 | 76.01 | -2.18% | 3,460 |
| Feb 18, 2026 | 75.62 | 78.00 | 75.62 | 77.70 | 77.70 | -2.39% | 570 |
| Feb 17, 2026 | 83.60 | 83.60 | 75.81 | 79.60 | 79.60 | -0.24% | 670 |
| Feb 16, 2026 | 84.80 | 84.80 | 76.86 | 79.79 | 79.79 | -1.37% | 950 |
| Feb 13, 2026 | 81.47 | 81.47 | 78.00 | 80.90 | 80.90 | -0.29% | 23,920 |
| Feb 12, 2026 | 83.00 | 83.50 | 80.10 | 81.14 | 81.14 | 0.02% | 8,620 |
| Feb 11, 2026 | 83.98 | 85.05 | 76.95 | 81.12 | 81.12 | 0.15% | 26,550 |
| Feb 10, 2026 | 78.00 | 83.52 | 78.00 | 81.00 | 81.00 | 1.84% | 9,350 |
| Feb 9, 2026 | 79.00 | 80.00 | 75.05 | 79.54 | 79.54 | 0.68% | 22,100 |
| Feb 6, 2026 | 79.54 | 80.00 | 76.59 | 79.00 | 79.00 | -0.67% | 24,170 |
| Feb 5, 2026 | 75.00 | 81.50 | 75.00 | 79.54 | 79.54 | 1.97% | 40,080 |
| Feb 4, 2026 | 80.50 | 80.50 | 75.10 | 78.00 | 78.00 | -1.33% | 38,440 |
| Feb 3, 2026 | 80.50 | 81.61 | 77.73 | 79.05 | 79.05 | 1.70% | 7,550 |
| Feb 2, 2026 | 77.50 | 77.73 | 77.50 | 77.73 | 77.73 | 5.00% | 15,500 |
| Feb 1, 2026 | 74.00 | 74.03 | 74.00 | 74.03 | 74.03 | 5.00% | 850 |
| Jan 30, 2026 | 67.58 | 70.50 | 67.58 | 70.50 | 70.50 | 5.00% | 1,270 |
| Jan 29, 2026 | 67.20 | 67.25 | 65.00 | 67.15 | 67.15 | 4.83% | 1,570 |
| Jan 28, 2026 | 61.52 | 64.05 | 61.00 | 64.05 | 64.05 | 5.00% | 11,780 |
| Jan 27, 2026 | 61.50 | 62.50 | 61.00 | 61.00 | 61.00 | -0.81% | 2,370 |
| Jan 23, 2026 | 60.00 | 62.00 | 60.00 | 61.50 | 61.50 | 1.62% | 2,120 |
| Jan 22, 2026 | 61.70 | 61.70 | 60.50 | 60.52 | 60.52 | -0.06% | 2,540 |
| Jan 21, 2026 | 61.78 | 61.78 | 59.50 | 60.56 | 60.56 | 1.77% | 640 |
| Jan 20, 2026 | 59.80 | 59.80 | 59.50 | 59.50 | 59.50 | 0.44% | 4,720 |
| Jan 19, 2026 | 57.78 | 59.50 | 57.75 | 59.24 | 59.24 | 0.49% | 2,730 |
| Jan 16, 2026 | 58.20 | 59.50 | 57.57 | 58.95 | 58.95 | 1.29% | 2,030 |
| Jan 14, 2026 | 58.60 | 59.50 | 58.00 | 58.20 | 58.20 | 0.87% | 1,780 |
| Jan 13, 2026 | 58.00 | 58.00 | 57.20 | 57.70 | 57.70 | 1.23% | 2,460 |
| Jan 12, 2026 | 54.73 | 57.00 | 54.73 | 57.00 | 57.00 | 4.56% | 2,910 |
| Jan 9, 2026 | 54.49 | 54.90 | 54.49 | 54.52 | 54.52 | 1.42% | 9,740 |
| Jan 8, 2026 | 52.80 | 55.40 | 50.20 | 53.75 | 53.75 | 1.80% | 1,080 |
| Jan 7, 2026 | 52.50 | 52.80 | 50.51 | 52.80 | 52.80 | 4.99% | 12,450 |
| Jan 6, 2026 | 48.01 | 50.30 | 47.91 | 50.29 | 50.29 | 4.98% | 19,980 |
| Jan 5, 2026 | 50.01 | 50.50 | 47.03 | 47.91 | 47.91 | -3.22% | 6,010 |
| Jan 2, 2026 | 49.90 | 49.90 | 47.50 | 49.50 | 49.50 | 1.42% | 720 |
| Jan 1, 2026 | 47.00 | 49.10 | 44.50 | 48.81 | 48.81 | 4.36% | 11,940 |
| Dec 31, 2025 | 46.90 | 46.90 | 46.70 | 46.77 | 46.77 | 4.32% | 640 |
| Dec 30, 2025 | 42.80 | 45.00 | 41.50 | 44.83 | 44.83 | 4.34% | 1,640 |
| Dec 29, 2025 | 42.70 | 43.00 | 42.50 | 42.97 | 42.97 | 4.92% | 3,890 |
| Dec 26, 2025 | 39.00 | 40.95 | 39.00 | 40.95 | 40.95 | 5.00% | 17,200 |
| Dec 24, 2025 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | 2.50% | 14,480 |
| Dec 23, 2025 | 38.80 | 40.50 | 37.50 | 38.05 | 38.05 | -1.93% | 310 |
| Dec 22, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.66% | 60 |
| Dec 19, 2025 | 38.80 | 38.80 | 36.90 | 38.17 | 38.17 | -1.64% | 50 |
| Dec 18, 2025 | 37.35 | 38.80 | 37.33 | 38.80 | 38.80 | 3.90% | 130 |
| Dec 17, 2025 | 37.09 | 38.80 | 37.09 | 37.35 | 37.35 | -4.33% | 360 |
| Dec 16, 2025 | 38.80 | 40.20 | 37.00 | 39.04 | 39.04 | 0.61% | 220 |
| Dec 15, 2025 | 40.16 | 40.16 | 37.50 | 38.80 | 38.80 | -1.27% | 210 |
| Dec 12, 2025 | 38.90 | 39.30 | 37.00 | 39.30 | 39.30 | 4.88% | 600 |
| Dec 11, 2025 | 39.50 | 39.50 | 36.39 | 37.47 | 37.47 | -2.17% | 980 |
| Dec 10, 2025 | 40.30 | 40.30 | 38.30 | 38.30 | 38.30 | -4.96% | 170 |
| Dec 9, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 1.13% | 10 |
| Dec 8, 2025 | 42.60 | 42.70 | 39.20 | 39.85 | 39.85 | -3.28% | 220 |
| Dec 5, 2025 | 41.30 | 41.30 | 39.32 | 41.20 | 41.20 | -0.45% | 770 |
| Dec 3, 2025 | 39.93 | 41.39 | 39.93 | 41.39 | 41.39 | 3.66% | 120 |
| Dec 2, 2025 | 41.18 | 41.18 | 39.89 | 39.93 | 39.93 | -3.04% | 1,130 |
| Dec 1, 2025 | 40.38 | 41.20 | 39.15 | 41.18 | 41.18 | -0.05% | 890 |
| Nov 28, 2025 | 41.40 | 41.40 | 39.48 | 41.20 | 41.20 | -0.85% | 3,060 |