Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Man Infraconstruction Limited (MANINFRA.BO)

Compare
145.45
+1.25
+(0.87%)
At close: April 11 at 3:29:31 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025148.50149.75143.75145.35145.3557,550
Apr 9, 2025144.40146.30142.45144.20144.2040,553
Apr 8, 2025145.20148.00142.65146.30146.3035,038
Apr 7, 2025137.85144.95137.05141.60141.6096,040
Apr 4, 2025159.10159.10147.55149.25149.2561,636
Apr 3, 2025150.55158.00150.55155.45155.4521,266
Apr 2, 2025148.25155.95147.40154.90154.90107,689
Apr 1, 2025147.05153.15147.05151.25151.2560,236
Mar 28, 2025151.75153.85148.20148.80148.8048,929
Mar 27, 2025145.95152.85145.65150.80150.80157,984
Mar 26, 2025151.00152.25145.45146.20146.20203,561
Mar 25, 2025158.65159.35150.20151.00151.0084,400
Mar 24, 2025160.95163.15156.55157.25157.25108,714
Mar 21, 2025148.10159.00148.10156.35156.35142,976
Mar 20, 2025152.00153.90148.45150.55150.55275,863
Mar 19, 2025145.45153.55145.00151.75151.75116,837
Mar 18, 2025137.25145.15136.70144.75144.7590,117
Mar 17, 2025139.65140.80135.05136.20136.2080,762
Mar 13, 2025143.05143.85138.05139.10139.1096,765
Mar 12, 2025149.60149.60141.95142.30142.3064,146
Mar 11, 2025149.45149.45144.80146.80146.8062,946
Mar 10, 2025152.20156.10148.00149.45149.4558,745
Mar 7, 2025152.55159.75152.55154.25154.2561,505
Mar 6, 2025155.95160.25151.95152.60152.6092,647
Mar 5, 2025146.00160.40145.70152.85152.8588,454
Mar 4, 2025141.45153.35141.05146.30146.3086,480
Mar 3, 2025148.00150.35139.15144.90144.9092,748
Feb 28, 2025153.35154.00146.00148.00148.00121,993
Feb 27, 2025162.55164.15153.10154.25154.2564,998
Feb 25, 2025166.95166.95161.60162.70162.7013,992
Feb 24, 2025163.05165.70161.00163.80163.8031,204
Feb 21, 2025173.70176.75165.05165.45165.4572,020
Feb 20, 2025169.45175.50166.45173.70173.7057,370
Feb 19, 2025167.00172.00163.25169.55169.5535,384
Feb 18, 2025171.30171.30160.45166.30166.3032,519
Feb 17, 2025170.00172.75164.65167.70167.7051,462
Feb 14, 2025179.55180.95168.50171.30171.3074,644
Feb 13, 2025181.95185.35177.00178.70178.70112,249
Feb 12, 2025 0.45 Dividend
Feb 12, 2025183.50183.50169.50178.45178.4551,828
Feb 11, 2025188.55188.55178.30180.05179.6042,294
Feb 10, 2025191.20193.00184.85188.55188.0838,663
Feb 7, 2025197.90197.90190.85191.95191.4718,583
Feb 6, 2025200.00200.00192.95194.25193.7623,533
Feb 5, 2025199.80203.00197.30199.65199.1541,792
Feb 4, 2025194.45201.00194.45199.00198.5047,172
Feb 3, 2025205.80205.80190.70194.45193.9676,181
Feb 1, 2025206.00206.00198.60202.45201.9445,592
Jan 31, 2025199.80203.50196.35201.50201.0029,907
Jan 30, 2025200.70205.40195.65196.35195.8631,934
Jan 29, 2025190.50202.00190.00200.00199.50118,374
Jan 28, 2025191.70194.80181.85187.75187.2880,386
Jan 27, 2025200.00200.05188.70191.35190.87100,231
Jan 24, 2025208.75211.75201.40202.70202.1922,048
Jan 23, 2025218.20219.05209.05210.20209.6762,103
Jan 22, 2025221.05226.90214.20218.15217.6062,503
Jan 21, 2025226.55230.65222.85224.75224.1942,918
Jan 20, 2025236.05236.70226.05227.00226.4357,268
Jan 17, 2025228.25238.70225.00235.85235.2663,351
Jan 16, 2025221.75231.70218.70227.65227.08153,128
Jan 15, 2025228.05230.50217.15218.70218.1573,415
Jan 14, 2025227.05229.85221.45227.60227.0359,015
Jan 13, 2025231.40237.00220.80226.40225.83188,948
Jan 10, 2025237.05240.50232.95235.40234.8152,575
Jan 9, 2025251.20251.20238.85240.10239.5045,676
Jan 8, 2025241.95245.00237.50243.70243.0974,513
Jan 7, 2025237.05244.50237.05242.30241.6953,741
Jan 6, 2025249.45253.95238.00239.65239.05203,624
Jan 3, 2025253.05258.00248.60250.00249.38154,203
Jan 2, 2025252.65254.50249.55251.85251.2235,303
Jan 1, 2025244.05255.00244.05251.40250.77175,685
Dec 31, 2024245.25247.90240.95246.00245.39101,928
Dec 30, 2024255.05262.50244.10246.50245.88240,080
Dec 27, 2024245.85258.00240.95255.40254.76363,301
Dec 26, 2024235.90247.00233.80244.35243.74115,994
Dec 24, 2024232.35238.40231.30233.55232.9764,288
Dec 23, 2024232.00237.00231.80233.20232.6228,046
Dec 20, 2024237.30244.25228.50233.10232.52144,167
Dec 19, 2024227.65241.15227.65237.25236.6689,567
Dec 18, 2024239.05242.00236.10236.65236.0647,564
Dec 17, 2024245.05247.00239.00240.20239.6085,924
Dec 16, 2024236.55250.00236.55244.90244.29150,146
Dec 13, 2024233.55237.95231.50234.75234.1658,333
Dec 12, 2024240.95241.90235.45236.40235.8156,597
Dec 11, 2024244.00245.00238.80240.20239.6061,188
Dec 10, 2024244.95245.30237.20243.40242.79180,141
Dec 9, 2024245.50249.40239.10241.30240.7061,522
Dec 6, 2024233.45248.85233.45243.45242.84203,319
Dec 5, 2024235.00236.70232.10233.45232.87110,363
Dec 4, 2024234.70237.50230.85235.85235.26129,861
Dec 3, 2024233.20240.90231.85236.25235.66152,996
Dec 2, 2024235.45235.90224.85232.20231.62693,247
Nov 29, 2024213.30237.00213.30234.60234.01431,399
Nov 28, 2024201.60213.95200.40212.00211.47413,089
Nov 27, 2024199.30205.00196.85200.20199.7064,141
Nov 26, 2024197.20200.80192.80198.05197.56123,339
Nov 25, 2024190.10199.05187.25195.20194.71193,226
Nov 22, 2024177.30184.25177.00182.05181.6026,342
Nov 21, 2024178.05180.35175.10177.90177.4619,887
Nov 19, 2024174.00180.85174.00179.90179.4553,735
Nov 18, 2024172.60176.50170.95172.05171.6251,727
Nov 14, 2024170.05176.10169.05172.65172.2297,677
Nov 13, 2024173.55179.10170.65172.75172.32117,310
Nov 12, 2024190.00190.00182.00183.80183.348,061
Nov 11, 2024188.35188.35184.00184.40183.9413,258
Nov 8, 2024194.30194.30187.75188.40187.9338,330
Nov 7, 2024194.85194.85191.00191.60191.1214,545
Nov 6, 2024191.00194.80191.00193.30192.8211,681
Nov 4, 2024194.65195.15191.25192.00191.5255,608
Nov 1, 2024195.80200.15193.00196.10195.6118,856
Oct 31, 2024195.00196.05190.65195.20194.7120,818
Oct 29, 2024178.50185.60178.50184.30183.8420,230
Oct 28, 2024177.00181.30173.65176.75176.3118,685
Oct 25, 2024180.00180.15173.70175.75175.3130,342
Oct 24, 2024182.90182.90177.05178.10177.6517,316
Oct 23, 2024177.05182.90175.20179.40178.9555,705
Oct 22, 2024186.05190.00179.10180.55180.1038,526
Oct 21, 2024189.05191.85186.20190.50190.0240,473
Oct 18, 2024190.55191.15187.25188.95188.4820,590
Oct 17, 2024192.00195.70189.50190.85190.3786,711
Oct 16, 2024187.55194.50186.85192.90192.4257,593
Oct 15, 2024187.80188.80186.80187.65187.1829,123
Oct 14, 2024191.95191.95186.50187.00186.5321,870
Oct 11, 2024186.00193.30186.00188.55188.0822,251
Oct 10, 2024188.55191.45188.10188.70188.2312,728
Oct 9, 2024188.45190.80188.45189.85189.3846,732
Oct 8, 2024184.80191.50182.25188.45187.9840,841
Oct 7, 2024190.30193.10182.05183.95183.4993,382
Oct 4, 2024192.10192.50187.45190.30189.8230,668
Oct 3, 2024189.75198.35187.80190.20189.72124,146
Oct 1, 2024191.70192.95189.65191.40190.9255,139
Sep 30, 2024198.45198.45189.25190.45189.9745,820
Sep 27, 2024198.95202.50195.05198.45197.95131,869
Sep 26, 2024194.85199.40192.50198.75198.2565,374
Sep 25, 2024188.05200.75188.05192.40191.9267,710
Sep 24, 2024189.20191.30188.35189.45188.9825,981
Sep 23, 2024189.45192.00188.55189.35188.8874,484
Sep 20, 2024192.00192.00188.10190.65190.1742,624
Sep 19, 2024188.05191.45184.35189.65189.1854,179
Sep 18, 2024191.35192.95188.25189.20188.738,938
Sep 17, 2024189.85196.35189.00190.95190.4731,532
Sep 16, 2024193.90193.90189.05189.85189.3828,744
Sep 13, 2024190.85192.55189.10191.00190.5236,210
Sep 12, 2024193.15193.70187.90189.10188.6341,669
Sep 11, 2024195.05196.15189.50190.30189.8219,748
Sep 10, 2024192.95196.00190.50194.75194.2637,971
Sep 9, 2024192.20193.45189.20189.85189.3820,594
Sep 6, 2024195.95198.30191.60192.20191.7244,851
Sep 5, 2024194.30199.70194.30195.85195.3625,525
Sep 4, 2024190.75198.80190.75195.15194.6631,573
Sep 3, 2024192.20197.70191.15192.10191.6262,298
Sep 2, 2024195.15198.50192.55194.65194.1616,928
Aug 30, 2024197.00199.00195.00197.05196.5632,082
Aug 29, 2024196.00198.35193.65196.05195.5615,946
Aug 28, 2024201.00201.10195.85196.35195.8651,896
Aug 26, 2024199.85199.85195.35196.65196.1675,415
Aug 23, 2024205.00205.90197.10199.00198.5098,341
Aug 22, 2024191.00204.60191.00200.70200.20194,377
Aug 21, 2024193.45193.45190.25191.85191.3743,236
Aug 20, 2024193.70194.90191.00192.35191.8727,803
Aug 19, 2024 0.45 Dividend
Aug 19, 2024189.70196.25189.40192.50192.0260,232
Aug 16, 2024188.70192.55188.55189.85188.9364,418
Aug 14, 2024189.00189.00182.20185.00184.1066,382
Aug 13, 2024189.80192.70185.00186.00185.1033,145
Aug 12, 2024186.45190.75185.15189.70188.7825,037
Aug 9, 2024188.70190.95184.95187.90186.9965,900
Aug 8, 2024189.90189.90182.00182.65181.7658,956
Aug 7, 2024183.95187.50180.00186.25185.3478,794
Aug 6, 2024190.45192.15178.05178.80177.9362,615
Aug 5, 2024182.35193.15182.35186.70185.79167,894
Aug 2, 2024195.55199.55194.30196.05195.1035,169
Aug 1, 2024202.55204.50196.55197.55196.59128,663
Jul 31, 2024203.35205.45202.10202.85201.8683,458
Jul 30, 2024208.55209.90200.10204.05203.0645,643
Jul 29, 2024215.05218.70204.95207.80206.79242,430
Jul 26, 2024204.50214.65204.50213.05212.01322,730
Jul 25, 2024196.85209.95194.90204.15203.16312,042
Jul 24, 2024193.00199.20193.00198.10197.1426,668
Jul 23, 2024199.45201.55186.15192.90191.96130,577
Jul 22, 2024190.05201.00190.00200.05199.0878,135
Jul 19, 2024197.50197.50192.25193.95193.0122,286
Jul 18, 2024196.70197.55193.10195.95195.0033,535
Jul 16, 2024194.30199.00194.30196.00195.0544,103
Jul 15, 2024196.00197.00194.50195.95195.0072,595
Jul 12, 2024203.45203.45194.30196.05195.1087,286
Jul 11, 2024205.00205.75200.05201.30200.3250,715
Jul 10, 2024194.85204.95192.00203.45202.4677,196
Jul 9, 2024193.05196.45192.90194.85193.9066,028
Jul 8, 2024196.95198.00193.00193.90192.9672,780
Jul 5, 2024199.05199.05194.65195.15194.2028,565
Jul 4, 2024200.00200.00194.25195.35194.4032,468
Jul 3, 2024196.10200.95195.50198.10197.1477,493
Jul 2, 2024197.15199.70192.35196.10195.1583,507
Jul 1, 2024197.15197.95191.40195.05194.1084,530
Jun 28, 2024199.05200.30195.55196.20195.2565,383
Jun 27, 2024206.00206.00197.05199.25198.2863,634
Jun 26, 2024203.00206.55200.00202.50201.5274,884
Jun 25, 2024207.90208.45201.50202.55201.5616,483
Jun 24, 2024202.25210.40200.00206.35205.3566,817
Jun 21, 2024203.00206.80201.05202.45201.4794,998
Jun 20, 2024195.90202.35195.90200.45199.4834,167
Jun 19, 2024200.40201.10195.10195.80194.8523,924
Jun 18, 2024200.05204.00197.30198.90197.9322,129
Jun 14, 2024203.25205.50200.00200.45199.4888,856
Jun 13, 2024202.50207.10201.45203.90202.9160,525
Jun 12, 2024199.30211.00199.00202.05201.07201,191
Jun 11, 2024204.60204.60198.15198.85197.8817,362
Jun 10, 2024198.50203.55194.85200.20199.2384,998
Jun 7, 2024194.00198.25191.25194.85193.9016,065
Jun 6, 2024187.50195.00186.10190.15189.2350,463
Jun 5, 2024173.00185.25171.05184.15183.25107,704
Jun 4, 2024198.00198.00170.35173.95173.10178,535
Jun 3, 2024198.30198.70193.10194.65193.7074,641
May 31, 2024187.05193.10184.70188.05187.1456,206
May 30, 2024191.25193.50189.25190.65189.7248,649
May 29, 2024196.00197.45192.00192.40191.4647,904
May 28, 2024195.00198.20195.00195.90194.9537,246
May 27, 2024202.95202.95197.05198.05197.0948,010
May 24, 2024203.55203.55198.80201.10200.1235,665
May 23, 2024200.00200.55195.20199.55198.5816,189
May 22, 2024192.85198.75192.85197.10196.1461,697
May 21, 2024198.85199.90194.00195.70194.7592,404
May 17, 2024201.30202.30196.65197.40196.4453,429
May 16, 2024201.85205.30198.80200.10199.1338,802
May 15, 2024196.25204.35195.35201.50200.52107,218
May 14, 2024200.05207.55200.05204.80203.8020,069
May 13, 2024205.50205.50198.05202.15201.1735,296
May 10, 2024198.95206.25192.95203.70202.7137,840
May 9, 2024204.00204.95195.90196.65195.6923,652
May 8, 2024202.15207.05202.15203.85202.8618,701
May 7, 2024205.80208.70202.40204.10203.1166,335
May 6, 2024214.60214.60204.00204.95203.9579,068
May 3, 2024215.50216.05210.05211.30210.2762,753
May 2, 2024218.65219.45213.50214.25213.2129,077
Apr 30, 2024216.15220.00212.00216.90215.85102,976
Apr 29, 2024210.65220.85210.65215.25214.20127,701
Apr 26, 2024208.85212.40203.50209.25208.2395,932
Apr 25, 2024211.30211.30205.55206.90205.8930,479
Apr 24, 2024207.45211.15204.15206.35205.3537,409
Apr 23, 2024207.90209.30205.00206.50205.5058,694
Apr 22, 2024211.60212.30206.55207.45206.4452,988
Apr 19, 2024200.45209.75200.45208.10207.0934,422
Apr 18, 2024212.95214.95209.05209.65208.6315,569
Apr 16, 2024205.30213.35205.30209.90208.8819,519
Apr 15, 2024213.85213.90202.65209.50208.4840,317
Apr 12, 2024212.25218.70211.20214.60213.5699,039
Waiting for permission
Allow microphone access to enable voice search

Try again.