Man Industries (India) Limited (BOM:513269)
India
· Delayed Price · Currency is INR 522.50
-6.45 (-1.22%)
At close: Apr 29, 2026
Man Industries (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 535.90 | 544.55 | 515.05 | 522.50 | 522.50 | -1.22% | 13,347 |
| Apr 28, 2026 | 561.75 | 561.75 | 518.80 | 528.95 | 528.95 | -5.65% | 21,177 |
| Apr 27, 2026 | 560.95 | 568.30 | 552.50 | 560.60 | 560.60 | 1.95% | 9,034 |
| Apr 24, 2026 | 542.40 | 557.00 | 533.90 | 549.90 | 549.90 | 1.28% | 14,249 |
| Apr 23, 2026 | 555.70 | 559.80 | 533.30 | 542.95 | 542.95 | -2.31% | 16,247 |
| Apr 22, 2026 | 521.45 | 563.55 | 521.45 | 555.80 | 555.80 | 4.46% | 33,273 |
| Apr 21, 2026 | 543.95 | 543.95 | 528.40 | 532.05 | 532.05 | -0.77% | 14,000 |
| Apr 20, 2026 | 539.90 | 541.65 | 519.00 | 536.20 | 536.20 | -0.13% | 52,695 |
| Apr 17, 2026 | 510.40 | 545.50 | 506.50 | 536.90 | 536.90 | 5.59% | 57,831 |
| Apr 16, 2026 | 482.45 | 511.00 | 476.00 | 508.50 | 508.50 | 5.29% | 60,769 |
| Apr 15, 2026 | 481.95 | 499.00 | 476.20 | 482.95 | 482.95 | 3.68% | 100,574 |
| Apr 13, 2026 | 443.75 | 481.45 | 442.25 | 465.80 | 465.80 | 0.20% | 69,133 |
| Apr 10, 2026 | 446.00 | 467.95 | 444.40 | 464.85 | 464.85 | 5.94% | 46,746 |
| Apr 9, 2026 | 433.80 | 448.80 | 427.90 | 438.80 | 438.80 | 0.21% | 58,457 |
| Apr 8, 2026 | 397.30 | 444.00 | 394.50 | 437.90 | 437.90 | 14.02% | 157,938 |
| Apr 7, 2026 | 357.00 | 393.45 | 352.00 | 384.05 | 384.05 | 7.38% | 44,081 |
| Apr 6, 2026 | 349.00 | 374.50 | 345.70 | 357.65 | 357.65 | 1.89% | 49,039 |
| Apr 2, 2026 | 340.35 | 353.00 | 326.80 | 351.00 | 351.00 | 1.07% | 31,424 |
| Apr 1, 2026 | 332.00 | 359.70 | 332.00 | 347.30 | 347.30 | 9.18% | 51,932 |
| Mar 30, 2026 | 335.90 | 335.90 | 315.60 | 318.10 | 318.10 | -3.45% | 34,605 |
| Mar 27, 2026 | 340.15 | 341.50 | 327.85 | 329.45 | 329.45 | -4.91% | 34,571 |
| Mar 25, 2026 | 347.20 | 357.20 | 341.80 | 346.45 | 346.45 | 2.74% | 47,735 |
| Mar 24, 2026 | 358.80 | 358.80 | 334.45 | 337.20 | 337.20 | 0.04% | 14,157 |
| Mar 23, 2026 | 360.20 | 363.85 | 334.05 | 337.05 | 337.05 | -9.60% | 27,921 |
| Mar 20, 2026 | 372.90 | 380.60 | 366.15 | 372.85 | 372.85 | 1.73% | 8,759 |
| Mar 19, 2026 | 380.00 | 382.20 | 365.55 | 366.50 | 366.50 | -4.74% | 13,020 |
| Mar 18, 2026 | 392.10 | 406.65 | 381.95 | 384.75 | 384.75 | -2.99% | 28,915 |
| Mar 17, 2026 | 408.85 | 408.85 | 390.05 | 396.60 | 396.60 | 0.06% | 6,064 |
| Mar 16, 2026 | 393.95 | 400.15 | 383.70 | 396.35 | 396.35 | 0.60% | 21,965 |
| Mar 13, 2026 | 412.00 | 412.00 | 389.95 | 394.00 | 394.00 | -4.01% | 15,392 |
| Mar 12, 2026 | 415.50 | 416.25 | 403.80 | 410.45 | 410.45 | -2.31% | 19,288 |
| Mar 11, 2026 | 406.05 | 428.40 | 400.40 | 420.15 | 420.15 | 4.96% | 35,552 |
| Mar 10, 2026 | 396.05 | 404.90 | 394.80 | 400.30 | 400.30 | 1.91% | 23,362 |
| 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 |