Skip to main content
Man Infraconstruction Limited (BOM:533169)
India flag India · Delayed Price · Currency is INR
99.80
-0.70 (-0.70%)
At close: Mar 6, 2026

Man Infraconstruction Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202696.8597.7594.1096.9096.90-2.91%36,879
Mar 6, 2026100.45101.7599.2599.8099.80-0.70%10,693
Mar 5, 2026100.80104.2599.05100.50100.500.35%31,812
Mar 4, 2026100.05100.9599.05100.15100.15-1.91%19,724
Mar 2, 202698.80104.2598.80102.10102.10-4.00%19,989
Feb 27, 2026106.10107.90105.45106.35106.35-1.57%18,444
Feb 26, 2026106.40111.00106.40108.05108.051.65%10,650
Feb 25, 2026107.40109.30105.90106.30106.30-1.85%12,902
Feb 24, 2026110.05110.50108.00108.30108.30-2.83%19,687
Feb 23, 2026110.85112.00110.05111.45111.45-22,027
Feb 20, 2026110.00112.00109.20111.45111.450.59%5,151
Feb 19, 2026112.15112.50110.55110.80110.80-1.25%5,083
Feb 18, 2026114.55114.90111.55112.20112.20-0.80%6,126
Feb 17, 2026111.75114.35111.65113.10113.100.80%12,158
Feb 16, 2026110.20112.80109.00112.20112.200.81%5,405
Feb 13, 2026112.40112.65110.00111.30111.30-1.63%8,244
Feb 12, 2026118.30118.30112.70113.15113.15-3.50%7,267
Feb 11, 2026125.55125.55114.75117.25117.25-5.29%62,515
Feb 10, 2026120.00124.70119.75123.80123.802.65%22,916
Feb 9, 2026115.70121.00115.70120.60120.604.33%14,245
Feb 6, 2026115.20116.00113.30115.60115.60-1.11%6,611
Feb 5, 2026118.00119.20116.30116.90116.90-0.76%6,967
Feb 4, 2026110.30118.30110.00117.80117.806.80%25,570
Feb 3, 2026108.55111.00108.40110.30110.303.13%14,468
Feb 2, 2026106.20107.50104.25106.95106.950.75%16,662
Feb 1, 2026110.75112.05105.00106.15106.15-3.72%34,792
Jan 30, 2026106.00111.00105.60110.25110.252.08%12,852
Jan 29, 2026105.95109.00103.60108.00108.001.03%34,628
Jan 28, 2026101.05107.25101.05106.90106.903.54%9,426
Jan 27, 2026105.05106.00101.55103.25103.25-1.71%17,637
Jan 23, 2026107.10108.35104.15105.05105.05-1.91%23,846
Jan 22, 2026108.20109.90106.95107.10107.10-0.88%18,041
Jan 21, 2026108.05110.35107.30108.05108.05-2.31%18,227
Jan 20, 2026114.80114.80110.10110.60110.60-4.41%19,965
Jan 19, 2026115.00117.00112.90115.70115.700.52%15,374
Jan 16, 2026116.40118.45114.35115.10115.10-1.07%23,777
Jan 14, 2026118.80119.15115.80116.35116.35-2.06%10,890
Jan 13, 2026118.00120.50117.65118.80118.800.30%13,690
Jan 12, 2026119.05119.55115.75118.45118.45-1.37%15,917
Jan 9, 2026121.00121.95119.65120.10120.10-2.08%18,195
Jan 8, 2026123.25124.90121.65122.65122.65-1.96%12,159
Jan 7, 2026126.55126.55125.00125.10125.10-1.81%6,119
Jan 6, 2026126.25129.45126.25127.40127.40-0.97%9,603
Jan 5, 2026130.00131.10127.20128.65128.65-0.66%19,701
Jan 2, 2026127.60130.30127.60129.50129.501.53%24,236
Jan 1, 2026127.85128.55127.20127.55127.55-0.51%10,593
Dec 31, 2025125.00129.10125.00128.20128.201.63%7,698
Dec 30, 2025127.30128.20125.80126.15126.15-2.21%10,084
Dec 29, 2025129.20133.25128.60129.00129.00-0.12%16,157
Dec 26, 2025129.00131.85128.65129.15129.15-0.12%9,612
Dec 24, 2025130.00132.45128.45129.30129.30-0.96%10,564
Dec 23, 2025129.75132.10128.80130.55130.550.62%8,530
Dec 22, 2025128.10130.90126.45129.75129.751.72%19,547
Dec 19, 2025126.70128.50126.70127.55127.550.71%7,074
Dec 18, 2025128.00128.70126.10126.65126.65-1.21%14,169
Dec 17, 2025128.00129.00126.90128.20128.20-0.12%7,629
Dec 16, 2025128.75130.05127.65128.35128.35-0.85%14,697
Dec 15, 2025130.10130.10128.90129.45129.45-1.15%10,097
Dec 12, 2025130.30132.00128.70130.95130.950.46%18,242
Dec 11, 2025129.00132.30129.00130.35130.350.15%9,410
Dec 10, 2025136.60136.60130.00130.15130.15-3.13%29,501
Dec 9, 2025128.05135.45128.05134.35134.352.83%30,965
Dec 8, 2025132.05133.45129.90130.65130.65-2.83%51,706
Dec 5, 2025135.75136.35132.05134.45134.45-1.72%32,210
Dec 4, 2025131.15137.35131.15136.80136.801.22%61,824
Dec 3, 2025131.00137.00130.10135.15135.152.46%65,349
Dec 2, 2025133.95133.95130.00131.90131.90-1.05%60,534
Dec 1, 2025128.20133.50128.20133.30133.304.10%42,726
Nov 28, 2025129.90130.05127.50128.05128.05-1.42%29,713
Nov 27, 2025127.30130.50126.00129.90129.902.04%30,483
Nov 26, 2025122.60129.50122.60127.30127.303.88%93,029
Nov 25, 2025117.00123.70117.00122.55122.552.77%50,857
Nov 24, 2025122.85122.85117.00119.25119.25-3.21%70,288
Nov 21, 2025125.30125.30122.40123.20123.20-1.64%40,296
Nov 20, 2025130.05130.05125.00125.25125.25-2.07%36,860
Nov 19, 2025130.15131.35125.75127.90127.90-1.73%96,027
Nov 18, 2025134.00134.30129.70130.15130.15-3.20%46,039
Nov 17, 2025133.30135.05132.10134.45134.001.24%15,091
Nov 14, 2025132.80135.50130.35132.80132.360.11%50,128
Nov 13, 2025137.45139.10132.10132.65132.21-2.18%104,375
Nov 12, 2025133.60138.20132.35135.60135.151.50%49,788
Nov 11, 2025133.85134.65131.10133.60133.15-1.47%39,612
Nov 10, 2025136.90138.05134.75135.60135.150.18%8,837
Nov 7, 2025135.95136.85131.60135.35134.90-1.24%52,513
Nov 6, 2025144.10145.20136.05137.05136.59-5.35%50,937
Nov 4, 2025144.85147.65144.10144.80144.32-0.69%18,091
Nov 3, 2025149.95149.95145.50145.80145.31-2.08%19,817
Oct 31, 2025145.55149.95145.55148.90148.401.71%25,156
Oct 30, 2025145.05147.90145.05146.40145.91-0.07%11,753
Oct 29, 2025144.10147.00144.10146.50146.010.65%19,778
Oct 28, 2025144.30149.05144.30145.55145.06-22,010
Oct 27, 2025145.95146.50145.00145.55145.060.48%4,022
Oct 24, 2025147.55147.55144.55144.85144.37-1.83%24,273
Oct 23, 2025145.45148.90145.45147.55147.061.48%17,332
Oct 21, 2025142.25146.50142.25145.40144.911.36%10,534
Oct 20, 2025144.70144.80141.90143.45142.97-0.69%20,344
Oct 17, 2025145.35146.15143.35144.45143.97-1.13%21,643
Oct 16, 2025144.80147.55144.80146.10145.610.93%7,346
Oct 15, 2025146.05146.90144.15144.75144.27-0.45%28,527
Oct 14, 2025145.20148.55145.00145.40144.91-1.22%41,007