MANINFRA Historical Share Price Data

Man Infraconstruction

CMP as on 09-Dec-22 13:58

82.85

-0.45 -0.54%

Open

₹ 84.00

Turnover (lac)

₹ 295

Prev. Close

₹ 83.30

Day's Vol (shares)

₹ 3,55,639

Day's Range (₹)

₹ 82.10

₹ 84.50

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
08-Dec-2022	81.50	84.40	81.40	83.30	8,303	128	532,694	3.05	1.85
07-Dec-2022	81	82.50	80.50	81	5,848	83.10	417,204	2	-0
06-Dec-2022	79.90	81.90	79.50	80.30	18,005	110	611,915	2.35	0.35
05-Dec-2022	79.30	82.30	78.20	79.10	19,515	105	622,473	4.05	-0.20
02-Dec-2022	80.10	80.50	78.30	79	16,967	66.10	438,560	2.20	-1.10
01-Dec-2022	78	81.30	76.70	80.10	18,558	85.70	547,136	4.55	2.15
30-Nov-2022	77.20	77.70	76.10	77.30	13,344	24.60	201,863	1.55	0.05
29-Nov-2022	76.50	78.70	75.60	77.20	15,249	43.90	329,124	3.15	0.70
28-Nov-2022	77.70	78	75.60	75.90	15,955	38.50	316,186	2.40	-1.80
25-Nov-2022	78	78.90	77	77.10	14,821	58.70	405,124	1.85	-0.90
24-Nov-2022	79.50	79.50	76.10	76.50	15,307	39.70	300,418	3.40	-3
23-Nov-2022	78	79.60	75.50	76.40	13,825	32.80	207,989	4.15	-1.60
22-Nov-2022	79.40	80	76.40	76.80	3,924	71	771,732	3.65	-2.60
21-Nov-2022	79	81	79	79.30	2,435	11.30	76,000	2	0.25
18-Nov-2022	81	81.30	78.90	79.60	2,528	13.90	92,714	2.35	-1.40
17-Nov-2022	82	82	79.70	80	3,043	16.40	123,311	2.30	-2
16-Nov-2022	82.50	83.40	80.80	81.20	1,957	15	122,949	2.65	-1.30
15-Nov-2022	84.10	85	81.90	82.20	1,848	16.50	143,620	3.05	-1.90
14-Nov-2022	84.10	85.80	83.30	83.50	2,500	31	243,576	2.45	-0.60
11-Nov-2022	84.40	85.50	82.60	83.50	3,455	27.50	194,043	2.85	-1
10-Nov-2022	84	85.50	82.90	84.70	2,270	12.90	99,473	2.55	0.65
09-Nov-2022	82.60	85.50	82.10	84.50	3,765	25.20	142,308	3.40	1.90