Man Industries (India) Limited (BOM:513269)
India
· Delayed Price · Currency is INR 392.80
-13.00 (-3.20%)
At close: Mar 9, 2026
Man Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 397.65 | 397.65 | 375.55 | 392.80 | 392.80 | -3.20% | 23,288 |
| Mar 6, 2026 | 399.05 | 408.20 | 388.20 | 405.80 | 405.80 | 1.34% | 41,179 |
| Mar 5, 2026 | 407.00 | 414.35 | 384.05 | 400.45 | 400.45 | -1.31% | 58,723 |
| Mar 4, 2026 | 430.05 | 434.90 | 401.00 | 405.75 | 405.75 | -8.23% | 75,965 |
| Mar 2, 2026 | 421.10 | 461.35 | 420.40 | 442.15 | 442.15 | -4.68% | 44,403 |
| Feb 27, 2026 | 455.00 | 470.10 | 446.20 | 463.85 | 463.85 | 3.45% | 30,971 |
| Feb 26, 2026 | 442.05 | 454.90 | 435.60 | 448.40 | 448.40 | 3.74% | 48,925 |
| Feb 25, 2026 | 430.15 | 438.10 | 427.05 | 432.25 | 432.25 | 1.18% | 9,850 |
| Feb 24, 2026 | 427.05 | 438.65 | 421.00 | 427.20 | 427.20 | -2.99% | 21,861 |
| Feb 23, 2026 | 427.65 | 450.40 | 424.35 | 440.35 | 440.35 | 2.77% | 45,883 |
| Feb 20, 2026 | 426.45 | 440.00 | 419.00 | 428.50 | 428.50 | 0.32% | 16,350 |
| Feb 19, 2026 | 411.30 | 441.55 | 411.30 | 427.15 | 427.15 | 1.97% | 72,293 |
| Feb 18, 2026 | 434.10 | 434.95 | 416.75 | 418.90 | 418.90 | -2.59% | 20,548 |
| Feb 17, 2026 | 415.80 | 434.40 | 415.80 | 430.05 | 430.05 | 3.33% | 49,926 |
| Feb 16, 2026 | 418.95 | 422.60 | 413.10 | 416.20 | 416.20 | -1.82% | 9,943 |
| Feb 13, 2026 | 421.65 | 429.45 | 412.25 | 423.90 | 423.90 | -1.38% | 71,144 |
| Feb 12, 2026 | 425.75 | 445.00 | 421.00 | 429.85 | 429.85 | -1.12% | 878,457 |
| Feb 11, 2026 | 378.50 | 443.65 | 376.75 | 434.70 | 434.70 | 15.40% | 1,966,716 |
| Feb 10, 2026 | 385.00 | 388.05 | 372.45 | 376.70 | 376.70 | -1.67% | 21,356 |
| Feb 9, 2026 | 369.20 | 397.00 | 368.15 | 383.10 | 383.10 | 5.48% | 134,252 |
| Feb 6, 2026 | 349.30 | 365.45 | 345.05 | 363.20 | 363.20 | 4.29% | 10,111 |
| Feb 5, 2026 | 362.45 | 362.45 | 341.00 | 348.25 | 348.25 | -4.47% | 8,011 |
| Feb 4, 2026 | 359.95 | 366.75 | 352.65 | 364.55 | 364.55 | 2.30% | 9,481 |
| Feb 3, 2026 | 339.45 | 368.00 | 324.00 | 356.35 | 356.35 | 14.55% | 34,084 |
| Feb 2, 2026 | 317.15 | 317.15 | 302.30 | 311.10 | 311.10 | -2.81% | 13,544 |
| Feb 1, 2026 | 326.90 | 326.90 | 316.05 | 320.10 | 320.10 | -1.99% | 4,013 |
| Jan 30, 2026 | 314.25 | 328.00 | 313.65 | 326.60 | 326.60 | 2.40% | 5,289 |
| Jan 29, 2026 | 318.60 | 322.00 | 312.85 | 318.95 | 318.95 | -0.92% | 4,043 |
| Jan 28, 2026 | 316.00 | 324.90 | 308.40 | 321.90 | 321.90 | 3.09% | 12,832 |
| Jan 27, 2026 | 313.50 | 316.20 | 303.95 | 312.25 | 312.25 | -0.38% | 9,587 |
| Jan 23, 2026 | 330.75 | 330.75 | 306.85 | 313.45 | 313.45 | -3.76% | 9,686 |
| Jan 22, 2026 | 323.70 | 339.70 | 322.05 | 325.70 | 325.70 | 0.62% | 8,433 |
| Jan 21, 2026 | 327.40 | 329.75 | 317.80 | 323.70 | 323.70 | -0.81% | 9,524 |
| Jan 20, 2026 | 342.65 | 342.85 | 325.00 | 326.35 | 326.35 | -5.32% | 9,686 |
| Jan 19, 2026 | 347.10 | 349.75 | 338.85 | 344.70 | 344.70 | 1.03% | 11,615 |
| Jan 16, 2026 | 348.00 | 348.00 | 339.70 | 341.20 | 341.20 | -1.63% | 12,268 |
| Jan 14, 2026 | 344.15 | 348.10 | 340.60 | 346.85 | 346.85 | 1.26% | 6,254 |
| Jan 13, 2026 | 379.85 | 379.85 | 341.00 | 342.55 | 342.55 | -1.79% | 11,935 |
| Jan 12, 2026 | 360.00 | 375.55 | 341.60 | 348.80 | 348.80 | -0.75% | 36,895 |
| Jan 9, 2026 | 367.50 | 379.50 | 350.05 | 351.45 | 351.45 | -4.21% | 30,691 |
| Jan 8, 2026 | 384.15 | 385.20 | 365.00 | 366.90 | 366.90 | -4.14% | 9,699 |
| Jan 7, 2026 | 382.15 | 390.00 | 378.85 | 382.75 | 382.75 | -0.56% | 7,135 |
| Jan 6, 2026 | 394.00 | 394.00 | 382.55 | 384.90 | 384.90 | -2.47% | 10,323 |
| Jan 5, 2026 | 390.85 | 397.40 | 389.85 | 394.65 | 394.65 | -0.54% | 14,052 |
| Jan 2, 2026 | 391.00 | 399.50 | 387.00 | 396.80 | 396.80 | 1.24% | 4,386 |
| Jan 1, 2026 | 387.60 | 395.30 | 385.05 | 391.95 | 391.95 | 1.54% | 4,825 |
| Dec 31, 2025 | 385.05 | 391.25 | 381.25 | 386.00 | 386.00 | 0.97% | 10,422 |
| Dec 30, 2025 | 385.90 | 388.80 | 377.45 | 382.30 | 382.30 | -1.06% | 9,822 |
| Dec 29, 2025 | 390.00 | 392.70 | 383.00 | 386.40 | 386.40 | -1.32% | 9,782 |
| Dec 26, 2025 | 398.50 | 399.45 | 390.60 | 391.55 | 391.55 | -1.46% | 7,496 |
| Dec 24, 2025 | 402.45 | 410.20 | 396.15 | 397.35 | 397.35 | -0.74% | 14,528 |
| Dec 23, 2025 | 402.95 | 415.75 | 399.05 | 400.30 | 400.30 | -0.01% | 15,197 |
| Dec 22, 2025 | 409.85 | 411.30 | 398.90 | 400.35 | 400.35 | -1.89% | 12,184 |
| Dec 19, 2025 | 398.10 | 412.10 | 395.00 | 408.05 | 408.05 | 3.16% | 43,874 |
| Dec 18, 2025 | 414.95 | 416.40 | 393.05 | 395.55 | 395.55 | -5.39% | 33,565 |
| Dec 17, 2025 | 420.15 | 423.90 | 413.15 | 418.10 | 418.10 | -1.60% | 44,173 |
| Dec 16, 2025 | 445.05 | 447.85 | 423.90 | 424.90 | 424.90 | -5.90% | 17,760 |
| Dec 15, 2025 | 444.00 | 462.00 | 443.20 | 451.55 | 451.55 | 1.86% | 14,577 |
| Dec 12, 2025 | 445.45 | 445.70 | 438.25 | 443.30 | 443.30 | -0.28% | 6,122 |
| Dec 11, 2025 | 433.95 | 447.25 | 432.30 | 444.55 | 444.55 | 3.01% | 10,699 |
| Dec 10, 2025 | 439.95 | 452.00 | 428.20 | 431.55 | 431.55 | -2.24% | 14,207 |
| Dec 9, 2025 | 432.75 | 443.50 | 423.30 | 441.45 | 441.45 | 0.86% | 7,074 |
| Dec 8, 2025 | 439.00 | 444.25 | 423.70 | 437.70 | 437.70 | -1.19% | 14,610 |
| Dec 5, 2025 | 433.00 | 445.35 | 433.00 | 442.95 | 442.95 | 0.70% | 9,428 |
| Dec 4, 2025 | 448.30 | 449.95 | 436.10 | 439.85 | 439.85 | -2.37% | 10,624 |
| Dec 3, 2025 | 448.60 | 451.95 | 443.15 | 450.55 | 450.55 | 0.46% | 5,239 |
| Dec 2, 2025 | 457.60 | 458.10 | 443.60 | 448.50 | 448.50 | -1.99% | 50,334 |
| Dec 1, 2025 | 473.80 | 473.80 | 456.00 | 457.60 | 457.60 | -1.91% | 22,034 |
| Nov 28, 2025 | 472.45 | 474.35 | 465.40 | 466.50 | 466.50 | -1.27% | 9,247 |
| Nov 27, 2025 | 488.30 | 488.30 | 466.95 | 472.50 | 472.50 | -2.42% | 19,431 |
| Nov 26, 2025 | 478.90 | 490.90 | 470.35 | 484.20 | 484.20 | 2.81% | 36,188 |
| Nov 25, 2025 | 479.00 | 479.00 | 460.15 | 470.95 | 470.95 | 0.77% | 33,365 |
| Nov 24, 2025 | 449.95 | 470.50 | 449.60 | 467.35 | 467.35 | 3.91% | 42,475 |
| Nov 21, 2025 | 463.65 | 463.65 | 448.80 | 449.75 | 449.75 | -3.15% | 26,833 |
| Nov 20, 2025 | 450.50 | 472.30 | 449.10 | 464.40 | 464.40 | 4.04% | 84,839 |
| Nov 19, 2025 | 453.55 | 453.55 | 437.40 | 446.35 | 446.35 | -0.83% | 24,611 |
| Nov 18, 2025 | 427.65 | 454.70 | 424.90 | 450.10 | 450.10 | 5.86% | 56,210 |
| Nov 17, 2025 | 435.45 | 439.80 | 423.00 | 425.20 | 425.20 | -0.28% | 25,499 |
| Nov 14, 2025 | 399.00 | 440.50 | 377.15 | 426.40 | 426.40 | 11.11% | 259,509 |
| Nov 13, 2025 | 383.10 | 387.40 | 379.20 | 383.75 | 383.75 | -0.05% | 5,161 |
| Nov 12, 2025 | 374.00 | 386.85 | 374.00 | 383.95 | 383.95 | 0.92% | 4,866 |
| Nov 11, 2025 | 382.65 | 383.65 | 377.70 | 380.45 | 380.45 | -0.21% | 3,821 |
| Nov 10, 2025 | 370.50 | 390.70 | 370.50 | 381.25 | 381.25 | -0.64% | 8,981 |
| Nov 7, 2025 | 377.20 | 386.95 | 369.70 | 383.70 | 383.70 | 1.01% | 13,613 |
| Nov 6, 2025 | 392.80 | 393.95 | 378.00 | 379.85 | 379.85 | -3.52% | 5,258 |
| Nov 4, 2025 | 402.05 | 402.60 | 392.70 | 393.70 | 393.70 | -1.43% | 5,687 |
| Nov 3, 2025 | 400.10 | 410.50 | 396.95 | 399.40 | 399.40 | -3.21% | 11,516 |
| Oct 31, 2025 | 419.30 | 423.10 | 409.05 | 412.65 | 412.65 | -1.64% | 5,707 |
| Oct 30, 2025 | 416.00 | 420.25 | 411.45 | 419.55 | 419.55 | 0.94% | 5,822 |
| Oct 29, 2025 | 412.30 | 417.35 | 406.65 | 415.65 | 415.65 | 1.86% | 6,433 |
| Oct 28, 2025 | 404.30 | 411.65 | 403.05 | 408.05 | 408.05 | 0.95% | 17,561 |
| Oct 27, 2025 | 405.45 | 411.45 | 400.00 | 404.20 | 404.20 | -0.27% | 7,420 |
| Oct 24, 2025 | 410.95 | 410.95 | 403.20 | 405.30 | 405.30 | -0.61% | 4,577 |
| Oct 23, 2025 | 411.60 | 412.00 | 402.50 | 407.80 | 407.80 | 0.11% | 10,461 |
| Oct 21, 2025 | 410.35 | 413.50 | 405.25 | 407.35 | 407.35 | 0.79% | 5,631 |
| Oct 20, 2025 | 407.95 | 407.95 | 394.45 | 404.15 | 404.15 | 1.61% | 14,300 |
| Oct 17, 2025 | 400.95 | 404.95 | 394.95 | 397.75 | 397.75 | -2.21% | 15,116 |
| Oct 16, 2025 | 407.65 | 412.70 | 398.65 | 406.75 | 406.75 | 0.43% | 26,532 |
| Oct 15, 2025 | 363.40 | 408.00 | 360.45 | 405.00 | 405.00 | 10.96% | 129,511 |
| Oct 14, 2025 | 375.80 | 378.85 | 363.40 | 365.00 | 365.00 | -2.80% | 21,928 |