Man Infraconstruction Share Price History

Man Infra

CMP as on 19-Oct-20 15:42

₹ 25.45
-0.30 -1.17%

Open

₹ 25.75

Turnover (lac)

₹ 31

Prev. Close

₹ 25.75

Day's Vol (shares)

₹ 1,20,033

Day's Range (₹)

₹ 25.30
₹ 26.00

CMP as on19-Oct-20 15:28

₹ 25.45
-0.25 -0.97%

Open

₹ 25.95

Turnover (lac)

₹ 4

Prev. Close

₹ 25.70

Day's Vol (shares)

₹ 3,140

Day's Range

₹ 25.10
₹ 25.95

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 ()
19-Oct-2020 25.80 26 25.30 25.50 465 3.07 84,593 0.70 -0.30
16-Oct-2020 25.70 26.10 25.10 25.80 828 5.02 94,511 1 0.05
15-Oct-2020 26.90 27 25 25.20 2,444 13.20 212,329 2 -1.70
14-Oct-2020 26 26.70 25.10 25.20 1,025 4.47 92,542 1.65 -0.80
13-Oct-2020 25.60 26.50 25.40 25.60 976 4.80 86,743 1.10 0
12-Oct-2020 26.60 27 25.20 25.90 1,178 5.22 99,451 1.80 -0.70
09-Oct-2020 27.80 28 26.90 27 1,088 4.87 113,729 1.10 -0.90
08-Oct-2020 28.60 29.30 27.40 27.80 8,877 49.40 432,641 1.90 -0.80
07-Oct-2020 27.10 27.10 26.40 26.60 915 4.22 86,537 0.70 -0.40
06-Oct-2020 27.50 28.20 26.50 27.10 2,304 10.40 201,282 1.70 -0.40
05-Oct-2020 26.50 28.60 25.70 28.30 3,820 31.10 343,137 2.90 1.75
01-Oct-2020 26.80 27.30 25.80 26 799 2.68 61,537 1.45 -0.80
30-Sep-2020 26.40 26.90 25.70 26.70 920 5.12 130,903 1.15 0.35
29-Sep-2020 25.40 26.60 25.20 26.20 1,011 5.15 157,586 1.40 0.80
28-Sep-2020 25.50 25.70 25.10 25.40 607 1.91 44,605 0.65 -0.10
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