MANINFRA Historical Share Price Data

Man Infraconstruction

CMP as on 09-Dec-22 13:58

82.85

Open

₹ 84.00

Turnover (lac)

₹ 295

Prev. Close

₹ 83.30

Day's Vol (shares)

₹ 3,55,639

Day's Range (₹)

₹ 82.10
₹ 84.50

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 ()
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

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp