Man Infraconstruction Share Price History

Man Infra

CMP as on 25-Sep-20 15:42

₹ 25.05
0.55 2.24%

Open

₹ 24.50

Turnover (lac)

₹ 41

Prev. Close

₹ 24.50

Day's Vol (shares)

₹ 1,62,394

Day's Range (₹)

₹ 24.20
₹ 25.35

CMP as on25-Sep-20 15:42

₹ 25.10
0.6 2.45%

Open

₹ 24.55

Turnover (lac)

₹ 4

Prev. Close

₹ 24.50

Day's Vol (shares)

₹ 18,123

Day's Range

₹ 24.25
₹ 25.35

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 ()
25-Sep-2020 24.50 25.40 24.20 25.10 864 4.05 107,775 1.15 0.55
24-Sep-2020 25.70 25.70 24.30 24.50 1,203 5.51 151,384 1.40 -1.20
23-Sep-2020 25.50 26.60 25.50 25.90 1,024 3.85 85,258 1.15 0.45
22-Sep-2020 27.20 27.50 24.40 25.80 2,659 10.80 197,949 3.05 -1.40
21-Sep-2020 27.50 27.60 26.50 27 1,708 9.19 212,178 1.10 -0.40
18-Sep-2020 26.30 27.50 26.30 27.10 1,558 9.51 235,821 1.20 0.75
17-Sep-2020 26.50 26.80 26.10 26.60 1,051 4.22 85,712 0.70 0.10
16-Sep-2020 26.30 27.60 26.30 26.80 3,145 17.80 170,304 1.35 0.45
15-Sep-2020 27 27 26 26.30 1,617 5.65 113,371 1 -0.70
14-Sep-2020 26.20 26.70 26 26.50 1,317 7.33 207,280 0.75 0.30
11-Sep-2020 24.80 26 24.80 25.40 978 5.47 121,734 1.15 0.55
10-Sep-2020 23.80 25.40 23.70 24.80 1,333 6.28 119,553 1.70 1
09-Sep-2020 23.90 23.90 22.50 23.50 1,247 4.98 121,964 1.35 -0.40
08-Sep-2020 25 25 22.90 24 1,434 5.52 114,991 2.15 -1.10
07-Sep-2020 24.80 25.30 24.60 24.70 958 4.44 93,945 0.70 -0.10
04-Sep-2020 25.50 26 24.70 25.30 1,162 5.56 123,051 1.35 -0.10
03-Sep-2020 26.20 27 25.80 26.10 1,431 7.22 108,472 1.25 -0.10
02-Sep-2020 25.50 26.60 25.50 26.20 1,203 5.37 96,592 1.10 0.65
01-Sep-2020 25.30 26.30 25.20 25.40 1,746 8.03 136,395 1.15 0.05
31-Aug-2020 27.60 28.20 25.10 25.70 4,905 22.40 516,072 3.10 -2
28-Aug-2020 28.70 28.90 27.70 27.90 2,524 15.80 361,451 1.20 -0.80
27-Aug-2020 28.90 30 28.50 28.60 8,955 94 1,110,189 1.45 -0.30