Man Infraconstruction Limited - MANINFRA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	146	146.42	146.42	147.99	145.97	127,351
October 29, 2025	145.7	146.41	146.41	147.8	145	305,784
October 28, 2025	144.76	145.4	145.4	149.3	144.51	490,944
October 27, 2025	145.07	145.62	145.62	146.6	144.5	143,146
October 24, 2025	147.29	145.07	145.07	147.69	144.55	161,256
October 23, 2025	145.72	147.28	147.28	148.9	145.6	217,267
October 21, 2025	143.89	145.29	145.29	146.9	143.77	76,909
October 20, 2025	145.75	143.22	143.22	146	141.68	417,577
October 17, 2025	146	144.52	144.52	146.19	143.57	257,371
October 16, 2025	145.49	146.23	146.23	147.3	145.49	112,724
October 15, 2025	145.6	144.82	144.82	148.5	144.11	357,381
October 14, 2025	146.5	145.6	145.6	148.73	145.15	172,297
October 13, 2025	148.35	147.22	147.22	148.35	146	137,550
October 10, 2025	144	148.44	148.44	148.98	144	218,676
October 09, 2025	145.3	144.57	144.57	145.88	144	154,613
October 08, 2025	147.5	145.17	145.17	147.9	145	156,779
October 07, 2025	146.16	147.09	147.09	147.5	145.3	166,191
October 06, 2025	149.88	146.14	146.14	150.02	145.68	221,480
October 03, 2025	148.31	150.02	150.02	150.86	147.97	167,871
October 01, 2025	146.87	148.89	148.89	149.43	143.8	583,974
September 30, 2025	146	146.46	146.46	148	145.2	245,950
September 29, 2025	149	146.57	146.57	150.02	145.59	191,730
September 26, 2025	150.01	149.06	149.06	153.31	146.53	673,506
September 25, 2025	153.35	150.56	150.56	153.8	149.6	404,784
September 24, 2025	154.49	153.3	153.3	156.5	153	228,952
September 23, 2025	156.35	154.48	154.48	158.01	154.11	223,761
September 22, 2025	159.5	156.56	156.56	159.5	156	189,915
September 19, 2025	157.4	158.64	158.64	160	156.74	276,898
September 18, 2025	157.99	157.7	157.7	160.39	155	1.09M
September 17, 2025	158.5	158.04	158.04	159.69	157.21	251,704
September 16, 2025	154.81	158.45	158.45	159	153.8	493,661
September 15, 2025	154	154.12	154.12	157.04	153.64	400,958
September 12, 2025	156.95	153.36	153.36	156.95	152.86	248,192
September 11, 2025	156	155.59	155.59	157.5	155.01	243,177
September 10, 2025	154	156.16	156.16	159.95	154	287,382
September 09, 2025	154.2	153.15	153.15	157.05	152.85	456,221
September 08, 2025	160.19	153.42	153.42	162.75	153.01	985,688
September 05, 2025	161.4	160.39	160.39	161.9	159.92	118,787
September 04, 2025	163.9	161.4	161.4	163.9	160.62	193,703
September 03, 2025	160.7	162.6	162.6	163.7	160.32	235,078
September 02, 2025	160.75	160.7	160.7	163.4	159.1	310,427
September 01, 2025	157.9	159.57	159.57	160.38	157.6	211,871
August 29, 2025	160.1	157.59	157.59	161.36	157.17	254,569
August 28, 2025	164.14	160.83	160.83	164.2	160.11	181,627
August 26, 2025	163.66	163.82	163.82	164.79	160.6	373,524
August 25, 2025	167	163.65	163.65	167	163.02	337,379
August 22, 2025	167.3	165.65	165.65	168.44	165.1	355,262
August 21, 2025	166	167.8	167.8	169.6	164.01	2.24M
August 20, 2025	159	163.7	163.7	165	158.68	1.52M
August 19, 2025	159.9	158.54	158.54	161.5	157.53	712,643
August 18, 2025	158.45	159.35	159.35	160.3	155.51	671,237
August 14, 2025	159	156.12	156.12	159.8	153.35	633,570
August 13, 2025	165.13	162.34	162.34	167.38	161.5	233,184
August 12, 2025	164.16	164.31	164.31	166.59	163.95	163,197
August 11, 2025	165.61	164.51	164.51	168	163.6	253,733
August 08, 2025	166.41	166.2	166.2	169	164.5	231,721
August 07, 2025	168.35	167	167	169.38	164.13	241,414
August 06, 2025	170.4	169.38	169.38	171.45	166.8	203,973
August 05, 2025	172	170.54	170.54	174.3	169.52	275,375
August 04, 2025	170.25	171.76	171.76	173.5	168.99	222,460

Man Infraconstruction Limited (MANINFRA.NS) NSE