Man Infra

Man Infraconstruction Ltd Historical Data

NSEBSE

₹145.17

(-1.31%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	160.19	162.75	153.01	153.42	15,176	15,38,13,214.27	6,54,317
09-Sep-2025	154.2	157.05	152.85	153.15	8,744	7,02,18,147.82	2,79,797
10-Sep-2025	154	159.95	154	156.16	7,065	4,48,64,351.5	1,15,616
11-Sep-2025	156	157.5	155.01	155.59	4,752	3,79,20,024.03	1,44,473
12-Sep-2025	156.95	156.95	152.86	153.36	4,818	3,83,79,029.65	1,62,833
15-Sep-2025	154	157.04	153.64	154.12	5,963	6,17,22,305.41	2,29,516
16-Sep-2025	154.81	159	153.8	158.45	6,830	7,77,29,321.64	2,58,171
17-Sep-2025	158.5	159.69	157.21	158.04	4,567	3,97,71,641.22	1,53,158
18-Sep-2025	157.99	160.39	155	157.7	8,316	17,11,79,781.33	7,29,236
19-Sep-2025	157.4	160	156.74	158.64	6,106	4,38,96,001.72	1,31,162
22-Sep-2025	159.5	159.5	156	156.56	4,850	2,99,59,008.18	1,06,909
23-Sep-2025	156.35	158.01	154.11	154.48	5,926	3,47,83,312.49	1,06,135
24-Sep-2025	154.49	156.5	153	153.3	4,894	3,53,09,079.69	1,34,775
25-Sep-2025	153.35	153.8	149.6	150.56	6,427	6,11,52,034.18	2,80,474
26-Sep-2025	150.01	153.31	146.53	149.06	11,360	10,03,07,690.67	3,09,353
29-Sep-2025	149	150.02	145.59	146.57	7,404	2,81,86,880.65	91,444
30-Sep-2025	146	148	145.2	146.46	6,022	3,60,25,793.76	1,13,029
01-Oct-2025	146.87	149.43	143.8	148.89	9,285	8,54,56,952.57	2,66,628
03-Oct-2025	148.31	150.86	147.97	150.02	5,024	2,50,77,566.5	77,177
06-Oct-2025	149.88	150.02	145.68	146.14	6,563	3,25,74,491.04	1,09,188
07-Oct-2025	146.16	147.5	145.3	147.09	5,951	2,43,07,370.22	85,813
08-Oct-2025	147.5	147.9	145	145.17	3,846	2,28,75,818.17	87,942

Man Infra: Related NEWS

No Record Found

Invest wise with Expert advice