Man Infra

Man Infraconstruction Ltd Historical Data

NSEBSE

₹158.45

(2.81%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	158.45	160.3	155.51	159.35	11,502	10,59,34,676.9	3,25,399
19-Aug-2025	159.9	161.5	157.53	158.54	8,052	11,38,48,879.58	5,36,961
20-Aug-2025	159	165	158.68	163.7	22,127	24,89,20,192.79	8,98,258
21-Aug-2025	166	169.6	164.01	167.8	26,151	37,29,32,228.47	9,60,355
22-Aug-2025	167.3	168.44	165.1	165.65	6,240	5,91,95,847.27	1,81,579
25-Aug-2025	167	167	163.02	163.65	6,986	5,54,67,310.12	2,09,882
26-Aug-2025	163.66	164.79	160.6	163.82	9,015	6,09,36,991.66	1,89,271
28-Aug-2025	164.14	164.2	160.11	160.83	4,805	2,93,25,664.92	84,588
29-Aug-2025	160.1	161.36	157.17	157.59	6,158	4,03,01,330.13	1,57,694
01-Sep-2025	157.9	160.38	157.6	159.57	5,215	3,37,06,232.12	98,035
02-Sep-2025	160.75	163.4	159.1	160.7	5,497	5,00,42,503.07	1,44,417
03-Sep-2025	160.7	163.7	160.32	162.6	5,770	3,81,00,032.71	93,446
04-Sep-2025	163.9	163.9	160.62	161.4	4,806	3,13,98,029.75	91,015
05-Sep-2025	161.4	161.9	159.92	160.39	3,503	1,90,88,212.43	58,923
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

Man Infra: Related NEWS

No Record Found

Invest wise with Expert advice