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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	110	111.27	111.27	112.79	109.2	193,655
February 19, 2026	111.7	110.85	110.85	112.89	110.4	167,423
February 18, 2026	112.51	111.97	111.97	115	111.3	202,691
February 17, 2026	112	113.1	113.1	115.09	111.55	178,845
February 16, 2026	110.51	112.55	112.55	113.59	108.94	295,118
February 13, 2026	112.25	111.23	111.23	113.32	109.8	336,507
February 12, 2026	117.39	113.32	113.32	118.27	112.87	352,989
February 11, 2026	125.19	117.33	117.33	125.83	114.67	1.97M
February 10, 2026	120	124.23	124.23	124.8	120	689,454
February 09, 2026	116	120.13	120.13	121.29	116	478,719
February 06, 2026	115.99	115.37	115.37	116.2	113.53	188,212
February 05, 2026	118.7	116.65	116.65	119.29	116.24	278,107
February 04, 2026	109.55	117.29	117.29	118.34	109.55	997,694
February 03, 2026	110.94	110.41	110.41	111	107.12	412,981
February 02, 2026	105.69	106.96	106.96	107.5	104.34	300,292
February 01, 2026	110.3	105.69	105.69	112.4	105	261,143
January 30, 2026	107.94	110.09	110.09	111.17	105.49	457,926
January 29, 2026	106.95	106.86	106.86	109.52	103.55	624,849
January 28, 2026	103	106.96	106.96	107.49	103	348,810
January 27, 2026	105	103.38	103.38	106.04	99	378,169
January 23, 2026	107.1	105.39	105.39	108.5	104.13	638,868
January 22, 2026	108.99	107.18	107.18	110	106.74	378,457
January 21, 2026	110	107.78	107.78	111	107.05	407,715
January 20, 2026	115	110.63	110.63	115	110.2	437,050
January 19, 2026	114.32	115.25	115.25	117	112.53	641,541
January 16, 2026	116.9	115.5	115.5	118.9	114.25	479,530
January 14, 2026	118	116.05	116.05	119.22	115.56	370,204
January 13, 2026	118	118.6	118.6	120.69	117.56	231,546
January 12, 2026	119.98	118.44	118.44	120.2	115.8	326,682
January 09, 2026	121.5	120.23	120.23	122.1	119.56	297,842
January 08, 2026	124.46	122.38	122.38	125.04	121.51	234,378
January 07, 2026	126.96	125.13	125.13	127	125	156,472
January 06, 2026	128.3	126.96	126.96	129.4	126.25	187,258
January 05, 2026	130.2	128.52	128.52	131.76	127.31	278,308
January 02, 2026	127.6	129.57	129.57	130.31	127.31	655,301
January 01, 2026	127.9	127.68	127.68	128.9	127.15	83,763
December 31, 2025	126	127.88	127.88	129.41	126	173,497
December 30, 2025	129	126.17	126.17	129.06	125.8	216,783
December 29, 2025	129.14	129.01	129.01	133.3	128.61	399,802
December 26, 2025	129.25	129.14	129.14	131.86	128.36	208,369
December 24, 2025	130	129.25	129.25	132.4	128.4	495,007
December 23, 2025	129.53	130.29	130.29	132.03	128.65	272,743
December 22, 2025	128.01	129.93	129.93	131	126.42	827,245
December 19, 2025	126.92	127.7	127.7	128.74	126.52	163,820
December 18, 2025	128.18	126.72	126.72	128.87	126.4	139,595
December 17, 2025	128.5	128.63	128.63	129.3	127	231,603
December 16, 2025	129.26	128.45	128.45	130.24	128	369,019
December 15, 2025	131.07	129.26	129.26	131.07	129	169,060
December 12, 2025	130.36	131.1	131.1	132	128.67	296,585
December 11, 2025	130.3	130.36	130.36	132.52	129.3	278,697
December 10, 2025	133.81	130.38	130.38	134.43	130	218,010
December 09, 2025	129.8	134.17	134.17	135.6	128.11	728,064
December 08, 2025	133	131.11	131.11	133.47	130	406,857
December 05, 2025	135.9	134.38	134.38	136.09	132.11	539,882
December 04, 2025	135.43	136.53	136.53	137.41	133.63	836,520
December 03, 2025	131.5	134.46	134.46	137.45	130.1	797,041
December 02, 2025	133.45	131.87	131.87	133.62	130.01	516,630
December 01, 2025	128.4	133.06	133.06	133.76	128.16	806,159
November 28, 2025	129.9	128.19	128.19	130.35	127.6	387,422
November 27, 2025	129.98	129.8	129.8	130.5	126	1.26M

Man Infraconstruction Limited (MANINFRA.NS) NSE