MANINFRA Historical Share Price Data

Man Infraconstruction

CMP as on 27-Sep-22 15:53

90.45

Open

₹ 89.65

Turnover (lac)

₹ 383

Prev. Close

₹ 89.65

Day's Vol (shares)

₹ 4,23,441

Day's Range (₹)

₹ 87.55
₹ 91.30

Man Infraconstruction Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Sep-2022 89.70 91.30 87.60 90.50 5,278 37.90 189,345 3.75 0.80
26-Sep-2022 93.20 93.20 88.50 89.70 4,573 31.80 162,222 4.70 -3.60
23-Sep-2022 96.10 97 92.50 93.20 3,775 31.90 187,780 4.45 -2.80
22-Sep-2022 95 97.50 93.30 96.70 5,880 74.40 449,756 4.20 1.65
21-Sep-2022 92.50 97.50 91.50 95.10 8,278 106 327,579 5.95 2.60
20-Sep-2022 94.70 95.20 93.50 93.70 2,537 24.70 160,119 1.75 -1
19-Sep-2022 94.90 96.10 93.40 93.80 4,959 46.60 242,643 2.65 -1.20
16-Sep-2022 98 98.30 93.20 94.90 6,707 69.20 371,599 5.10 -3.10
15-Sep-2022 95.80 99.90 94.50 98.30 11,184 148 589,621 5.40 2.45
14-Sep-2022 93 96.90 93 95.40 4,999 56.10 278,626 3.90 2.40
13-Sep-2022 97.20 97.50 94.50 94.80 3,234 40.50 220,246 2.95 -2.50
12-Sep-2022 95 97.40 95 96.60 2,781 29.30 144,255 2.40 1.55
09-Sep-2022 96.60 97.40 94.60 95 2,378 17.80 96,325 2.75 -1.60
08-Sep-2022 97.20 97.40 95 96 3,009 27.20 162,542 2.40 -1.20
07-Sep-2022 95.70 97.50 95.50 96.60 3,130 22.70 109,556 1.95 0.90
06-Sep-2022 99.80 99.80 96 96.30 4,685 44.10 227,933 3.85 -3.50
05-Sep-2022 99.90 102 98.20 99.10 9,898 112 510,733 3.35 -0.90
02-Sep-2022 97.30 101 95.20 98.70 8,096 108 447,002 5.45 1.40
01-Sep-2022 91.80 98.40 91.40 97 7,510 142 698,356 7 5.25
30-Aug-2022 90.70 94.40 90.70 91.30 4,986 47.30 296,651 3.75 0.55
29-Aug-2022 86.30 89.80 86.30 89.50 3,200 22.20 135,241 3.50 3.20

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity