Man Infraconstruction Limited (BOM:533169)
India
· Delayed Price · Currency is INR 116.28
-0.26 (-0.22%)
At close: Apr 28, 2026
Man Infraconstruction Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 116.84 | 118.29 | 114.02 | 116.28 | 116.28 | -0.22% | 141,037 |
| Apr 27, 2026 | 114.39 | 116.90 | 113.70 | 116.54 | 116.54 | 2.72% | 152,361 |
| Apr 24, 2026 | 110.71 | 117.11 | 109.81 | 113.45 | 113.45 | 2.68% | 454,601 |
| Apr 23, 2026 | 103.44 | 112.90 | 102.00 | 110.49 | 110.49 | 7.56% | 228,866 |
| Apr 22, 2026 | 100.06 | 104.05 | 100.06 | 102.72 | 102.72 | 2.18% | 107,807 |
| Apr 21, 2026 | 96.00 | 102.02 | 96.00 | 100.53 | 100.53 | 4.56% | 181,329 |
| Apr 20, 2026 | 97.01 | 97.01 | 94.50 | 96.15 | 96.15 | -1.18% | 63,143 |
| Apr 17, 2026 | 98.00 | 100.49 | 96.71 | 97.30 | 97.30 | -0.01% | 37,028 |
| Apr 16, 2026 | 98.29 | 98.55 | 95.84 | 97.31 | 97.31 | 0.60% | 18,006 |
| Apr 15, 2026 | 95.92 | 98.65 | 94.70 | 96.73 | 96.73 | 4.19% | 29,198 |
| Apr 13, 2026 | 86.05 | 94.35 | 86.05 | 92.84 | 92.84 | 0.03% | 33,143 |
| Apr 10, 2026 | 93.71 | 94.98 | 92.42 | 92.81 | 92.81 | 0.73% | 21,768 |
| Apr 9, 2026 | 94.00 | 95.14 | 91.70 | 92.14 | 92.14 | -2.24% | 21,860 |
| Apr 8, 2026 | 105.69 | 105.69 | 92.33 | 94.25 | 94.25 | 5.34% | 72,502 |
| Apr 7, 2026 | 89.97 | 90.79 | 87.87 | 89.47 | 89.47 | 0.19% | 11,716 |
| Apr 6, 2026 | 87.56 | 90.01 | 82.90 | 89.30 | 89.30 | 4.62% | 65,380 |
| Apr 2, 2026 | 85.11 | 86.00 | 80.59 | 85.36 | 85.36 | - | 28,189 |
| Apr 1, 2026 | 81.20 | 86.87 | 81.20 | 85.36 | 85.36 | 8.46% | 67,634 |
| Mar 30, 2026 | 86.60 | 86.75 | 77.75 | 78.70 | 78.70 | -9.64% | 128,806 |
| Mar 27, 2026 | 90.70 | 91.00 | 84.75 | 87.10 | 87.10 | -1.69% | 1,310,172 |
| Mar 25, 2026 | 87.20 | 90.10 | 87.20 | 88.60 | 88.60 | 1.90% | 41,218 |
| Mar 24, 2026 | 89.90 | 89.90 | 85.50 | 86.95 | 86.95 | 0.99% | 66,497 |
| Mar 23, 2026 | 91.05 | 92.70 | 85.35 | 86.10 | 86.10 | -5.23% | 29,582 |
| Mar 20, 2026 | 90.40 | 93.30 | 90.40 | 90.85 | 90.85 | 0.55% | 18,110 |
| Mar 19, 2026 | 93.50 | 93.60 | 90.10 | 90.35 | 90.35 | -3.68% | 24,239 |
| Mar 18, 2026 | 89.95 | 95.60 | 89.75 | 93.80 | 93.80 | 4.28% | 40,666 |
| Mar 17, 2026 | 92.90 | 93.20 | 89.05 | 89.95 | 89.95 | -3.12% | 47,030 |
| Mar 16, 2026 | 94.65 | 95.15 | 91.70 | 92.85 | 92.85 | -1.95% | 48,298 |
| Mar 13, 2026 | 96.95 | 97.50 | 94.40 | 94.70 | 94.70 | -3.42% | 19,835 |
| Mar 12, 2026 | 97.15 | 100.55 | 96.50 | 98.05 | 98.05 | -0.56% | 41,338 |
| Mar 11, 2026 | 98.65 | 102.40 | 98.00 | 98.60 | 98.60 | -1.20% | 28,203 |
| Mar 10, 2026 | 96.05 | 99.95 | 96.05 | 99.80 | 99.80 | 2.99% | 25,487 |
| Mar 9, 2026 | 96.85 | 97.75 | 94.10 | 96.90 | 96.90 | -2.91% | 36,879 |
| Mar 6, 2026 | 100.45 | 101.75 | 99.25 | 99.80 | 99.80 | -0.70% | 10,693 |
| Mar 5, 2026 | 100.80 | 104.25 | 99.05 | 100.50 | 100.50 | 0.35% | 31,812 |
| Mar 4, 2026 | 100.05 | 100.95 | 99.05 | 100.15 | 100.15 | -1.91% | 19,724 |
| Mar 2, 2026 | 98.80 | 104.25 | 98.80 | 102.10 | 102.10 | -4.00% | 19,989 |
| Feb 27, 2026 | 106.10 | 107.90 | 105.45 | 106.35 | 106.35 | -1.57% | 18,444 |
| Feb 26, 2026 | 106.40 | 111.00 | 106.40 | 108.05 | 108.05 | 1.65% | 10,650 |
| Feb 25, 2026 | 107.40 | 109.30 | 105.90 | 106.30 | 106.30 | -1.85% | 12,902 |
| Feb 24, 2026 | 110.05 | 110.50 | 108.00 | 108.30 | 108.30 | -2.83% | 19,687 |
| Feb 23, 2026 | 110.85 | 112.00 | 110.05 | 111.45 | 111.45 | - | 22,027 |
| Feb 20, 2026 | 110.00 | 112.00 | 109.20 | 111.45 | 111.45 | 0.59% | 5,151 |
| Feb 19, 2026 | 112.15 | 112.50 | 110.55 | 110.80 | 110.80 | -1.25% | 5,083 |
| Feb 18, 2026 | 114.55 | 114.90 | 111.55 | 112.20 | 112.20 | -0.80% | 6,126 |
| Feb 17, 2026 | 111.75 | 114.35 | 111.65 | 113.10 | 113.10 | 0.80% | 12,158 |
| Feb 16, 2026 | 110.20 | 112.80 | 109.00 | 112.20 | 112.20 | 0.81% | 5,405 |
| Feb 13, 2026 | 112.40 | 112.65 | 110.00 | 111.30 | 111.30 | -1.63% | 8,244 |
| Feb 12, 2026 | 118.30 | 118.30 | 112.70 | 113.15 | 113.15 | -3.50% | 7,267 |
| Feb 11, 2026 | 125.55 | 125.55 | 114.75 | 117.25 | 117.25 | -5.29% | 62,515 |
| Feb 10, 2026 | 120.00 | 124.70 | 119.75 | 123.80 | 123.80 | 2.65% | 22,916 |
| Feb 9, 2026 | 115.70 | 121.00 | 115.70 | 120.60 | 120.60 | 4.33% | 14,245 |
| Feb 6, 2026 | 115.20 | 116.00 | 113.30 | 115.60 | 115.60 | -1.11% | 6,611 |
| Feb 5, 2026 | 118.00 | 119.20 | 116.30 | 116.90 | 116.90 | -0.76% | 6,967 |
| Feb 4, 2026 | 110.30 | 118.30 | 110.00 | 117.80 | 117.80 | 6.80% | 25,570 |
| Feb 3, 2026 | 108.55 | 111.00 | 108.40 | 110.30 | 110.30 | 3.13% | 14,468 |
| Feb 2, 2026 | 106.20 | 107.50 | 104.25 | 106.95 | 106.95 | 0.75% | 16,662 |
| Feb 1, 2026 | 110.75 | 112.05 | 105.00 | 106.15 | 106.15 | -3.72% | 34,792 |
| Jan 30, 2026 | 106.00 | 111.00 | 105.60 | 110.25 | 110.25 | 2.08% | 12,852 |
| Jan 29, 2026 | 105.95 | 109.00 | 103.60 | 108.00 | 108.00 | 1.03% | 34,628 |
| Jan 28, 2026 | 101.05 | 107.25 | 101.05 | 106.90 | 106.90 | 3.54% | 9,426 |
| Jan 27, 2026 | 105.05 | 106.00 | 101.55 | 103.25 | 103.25 | -1.71% | 17,637 |
| Jan 23, 2026 | 107.10 | 108.35 | 104.15 | 105.05 | 105.05 | -1.91% | 23,846 |
| Jan 22, 2026 | 108.20 | 109.90 | 106.95 | 107.10 | 107.10 | -0.88% | 18,041 |
| Jan 21, 2026 | 108.05 | 110.35 | 107.30 | 108.05 | 108.05 | -2.31% | 18,227 |
| Jan 20, 2026 | 114.80 | 114.80 | 110.10 | 110.60 | 110.60 | -4.41% | 19,965 |
| Jan 19, 2026 | 115.00 | 117.00 | 112.90 | 115.70 | 115.70 | 0.52% | 15,374 |
| Jan 16, 2026 | 116.40 | 118.45 | 114.35 | 115.10 | 115.10 | -1.07% | 23,777 |
| Jan 14, 2026 | 118.80 | 119.15 | 115.80 | 116.35 | 116.35 | -2.06% | 10,890 |
| Jan 13, 2026 | 118.00 | 120.50 | 117.65 | 118.80 | 118.80 | 0.30% | 13,690 |
| Jan 12, 2026 | 119.05 | 119.55 | 115.75 | 118.45 | 118.45 | -1.37% | 15,917 |
| Jan 9, 2026 | 121.00 | 121.95 | 119.65 | 120.10 | 120.10 | -2.08% | 18,195 |
| Jan 8, 2026 | 123.25 | 124.90 | 121.65 | 122.65 | 122.65 | -1.96% | 12,159 |
| Jan 7, 2026 | 126.55 | 126.55 | 125.00 | 125.10 | 125.10 | -1.81% | 6,119 |
| Jan 6, 2026 | 126.25 | 129.45 | 126.25 | 127.40 | 127.40 | -0.97% | 9,603 |
| Jan 5, 2026 | 130.00 | 131.10 | 127.20 | 128.65 | 128.65 | -0.66% | 19,701 |
| Jan 2, 2026 | 127.60 | 130.30 | 127.60 | 129.50 | 129.50 | 1.53% | 24,236 |
| Jan 1, 2026 | 127.85 | 128.55 | 127.20 | 127.55 | 127.55 | -0.51% | 10,593 |
| Dec 31, 2025 | 125.00 | 129.10 | 125.00 | 128.20 | 128.20 | 1.63% | 7,698 |
| Dec 30, 2025 | 127.30 | 128.20 | 125.80 | 126.15 | 126.15 | -2.21% | 10,084 |
| Dec 29, 2025 | 129.20 | 133.25 | 128.60 | 129.00 | 129.00 | -0.12% | 16,157 |
| Dec 26, 2025 | 129.00 | 131.85 | 128.65 | 129.15 | 129.15 | -0.12% | 9,612 |
| Dec 24, 2025 | 130.00 | 132.45 | 128.45 | 129.30 | 129.30 | -0.96% | 10,564 |
| Dec 23, 2025 | 129.75 | 132.10 | 128.80 | 130.55 | 130.55 | 0.62% | 8,530 |
| Dec 22, 2025 | 128.10 | 130.90 | 126.45 | 129.75 | 129.75 | 1.72% | 19,547 |
| Dec 19, 2025 | 126.70 | 128.50 | 126.70 | 127.55 | 127.55 | 0.71% | 7,074 |
| Dec 18, 2025 | 128.00 | 128.70 | 126.10 | 126.65 | 126.65 | -1.21% | 14,169 |
| Dec 17, 2025 | 128.00 | 129.00 | 126.90 | 128.20 | 128.20 | -0.12% | 7,629 |
| Dec 16, 2025 | 128.75 | 130.05 | 127.65 | 128.35 | 128.35 | -0.85% | 14,697 |
| Dec 15, 2025 | 130.10 | 130.10 | 128.90 | 129.45 | 129.45 | -1.15% | 10,097 |
| Dec 12, 2025 | 130.30 | 132.00 | 128.70 | 130.95 | 130.95 | 0.46% | 18,242 |
| Dec 11, 2025 | 129.00 | 132.30 | 129.00 | 130.35 | 130.35 | 0.15% | 9,410 |
| Dec 10, 2025 | 136.60 | 136.60 | 130.00 | 130.15 | 130.15 | -3.13% | 29,501 |
| Dec 9, 2025 | 128.05 | 135.45 | 128.05 | 134.35 | 134.35 | 2.83% | 30,965 |
| Dec 8, 2025 | 132.05 | 133.45 | 129.90 | 130.65 | 130.65 | -2.83% | 51,706 |
| Dec 5, 2025 | 135.75 | 136.35 | 132.05 | 134.45 | 134.45 | -1.72% | 32,210 |
| Dec 4, 2025 | 131.15 | 137.35 | 131.15 | 136.80 | 136.80 | 1.22% | 61,824 |
| Dec 3, 2025 | 131.00 | 137.00 | 130.10 | 135.15 | 135.15 | 2.46% | 65,349 |
| Dec 2, 2025 | 133.95 | 133.95 | 130.00 | 131.90 | 131.90 | -1.05% | 60,534 |
| Dec 1, 2025 | 128.20 | 133.50 | 128.20 | 133.30 | 133.30 | 4.10% | 42,726 |