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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 01, 2025	174.5	172.04	172.04	175.6	171.16	212,323
July 31, 2025	175.75	174.38	174.38	177.9	173.31	320,076
July 30, 2025	180.4	177.76	177.76	181.28	177.05	254,396
July 29, 2025	182.24	180.35	180.35	182.49	178.12	440,653
July 28, 2025	176.5	182.46	182.46	184.75	174.89	1.86M
July 25, 2025	179.77	175.22	175.22	182.14	174.13	574,428
July 24, 2025	182.81	180.47	180.47	183.45	179	355,713
July 23, 2025	179.48	182.81	182.81	183.7	177.71	482,697
July 22, 2025	186.5	178.07	178.07	187.09	177.51	1.08M
July 21, 2025	180.4	185.26	185.26	186.99	179.8	1.2M
July 18, 2025	180.44	180.41	180.41	182	177.31	656,784
July 17, 2025	180.9	180.3	180.3	183.24	179.6	326,453
July 16, 2025	181.31	179.61	179.61	184	179.04	280,737
July 15, 2025	180.1	182.25	182.25	184.42	180.1	323,764
July 14, 2025	182.7	179.99	179.99	183.29	179.26	440,579
July 11, 2025	184.6	182.71	182.71	186	180.55	485,434
July 10, 2025	185.15	185.07	185.07	189	184.47	413,790
July 09, 2025	187	185.08	185.08	189.17	184.16	341,027

Man Infraconstruction Limited (MANINFRA.NS) NSE