NSE - Delayed Quote
INR
Man Infraconstruction Limited (MANINFRA.NS)
111.49
+1.57
(+1.43%)
At close: November 8 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
113.00
113.00
109.99
111.49
111.49
272,176
Nov 6, 2026
109.15
111.78
107.05
110.33
110.33
367,750
Nov 5, 2026
109.00
111.87
108.36
109.92
109.92
1,339,387
Nov 4, 2026
106.60
107.80
104.58
107.29
107.29
476,522
Nov 3, 2026
107.00
111.54
104.49
105.59
105.59
1,666,762
Nov 2, 2026
105.66
108.35
103.75
107.51
107.51
582,680
Oct 30, 2026
110.66
110.66
105.30
106.79
106.79
493,836
Oct 29, 2026
114.74
116.10
108.50
110.66
110.66
1,448,548
Oct 28, 2026
107.52
112.80
106.50
112.11
112.11
1,100,426
Oct 27, 2026
102.83
109.98
102.52
108.14
108.14
1,532,367
Oct 26, 2026
101.20
103.37
99.90
102.83
102.83
568,909
Oct 23, 2026
106.13
106.13
101.81
102.50
102.50
980,419
Oct 22, 2026
106.89
106.96
102.51
105.44
105.44
758,147
Oct 21, 2026
111.00
111.73
106.47
107.43
107.43
642,050
Oct 19, 2026
113.75
113.76
111.10
111.95
111.95
468,564
Oct 16, 2026
115.20
116.20
113.15
114.00
114.00
451,558
Oct 15, 2026
115.63
116.50
113.65
115.39
115.39
640,186
Oct 14, 2026
115.50
117.35
114.80
116.02
116.02
814,769
Oct 13, 2026
114.05
116.29
113.29
115.79
115.79
889,836
Oct 12, 2026
118.00
118.39
113.37
114.42
114.42
506,605
Oct 9, 2026
117.50
119.30
116.51
117.16
117.16
1,485,860
Oct 8, 2026
122.00
122.00
117.18
117.74
117.74
1,717,708
Oct 7, 2026
123.00
123.36
121.20
122.52
122.52
764,088
Oct 6, 2026
123.30
124.99
122.35
123.24
123.24
1,146,888
Oct 5, 2026
124.90
126.36
122.07
123.78
123.78
1,016,360
Oct 1, 2026
125.60
126.49
123.01
124.30
124.30
1,251,549
Sep 30, 2026
128.00
129.40
125.28
126.86
126.86
1,599,762
Sep 29, 2026
126.95
130.00
125.11
127.90
127.90
2,651,032
Sep 28, 2026
130.96
131.95
126.10
127.43
127.43
4,320,307
Sep 25, 2026
124.17
130.50
123.24
129.95
129.95
3,830,660
Sep 24, 2026
123.90
125.45
123.45
124.17
124.17
1,221,376
Sep 23, 2026
123.90
125.47
122.90
124.75
124.75
1,822,660
Sep 22, 2026
123.50
124.98
122.75
124.04
124.04
1,053,458
Sep 21, 2026
125.99
126.41
122.21
123.22
123.22
1,182,512
Sep 18, 2026
126.00
127.64
124.80
125.64
125.64
2,921,365
Sep 17, 2026
122.50
126.59
122.50
125.71
125.71
1,602,110
Sep 16, 2026
124.43
126.60
121.98
124.23
124.23
2,441,811
Sep 15, 2026
127.48
127.48
122.89
124.83
124.83
1,734,690
Sep 11, 2026
127.95
127.95
125.70
126.87
126.87
1,968,685
Sep 10, 2026
129.10
129.65
127.42
128.66
128.66
1,843,204
Sep 9, 2026
128.00
130.98
127.72
128.72
128.72
3,598,189
Sep 8, 2026
124.75
131.00
123.15
127.75
127.75
4,913,934
Sep 7, 2026
125.50
127.79
124.00
124.42
124.42
1,448,189
Sep 4, 2026
126.00
128.30
123.78
124.80
124.80
1,748,780
Sep 3, 2026
122.88
125.55
120.60
124.59
124.59
2,550,009
Sep 2, 2026
124.99
125.08
119.11
123.27
123.27
3,095,001
Sep 1, 2026
123.69
126.44
121.57
124.56
124.56
8,700,614
Aug 31, 2026
122.81
123.90
120.81
122.62
122.62
2,592,923
Aug 28, 2026
116.02
123.45
116.02
122.81
122.81
7,397,297
Aug 27, 2026
116.85
116.90
114.90
115.46
115.46
2,358,626
Aug 26, 2026
114.00
115.39
113.22
114.51
114.51
1,094,009
Aug 25, 2026
114.38
114.47
112.14
113.86
113.86
884,939
Aug 24, 2026
109.54
114.40
108.70
113.68
113.68
2,234,263
Aug 21, 2026
110.92
111.00
107.65
108.67
108.67
572,245
Aug 20, 2026
110.59
111.11
108.51
110.29
110.29
1,279,267
Aug 19, 2026
106.02
110.45
105.24
109.99
109.99
2,206,548
Aug 18, 2026
103.21
108.98
101.70
106.02
106.02
5,583,898
Aug 17, 2026
106.15
107.25
103.60
104.12
104.12
1,434,348
Aug 14, 2026
107.00
108.56
105.11
106.15
106.15
1,031,223
Aug 13, 2026
108.20
109.07
103.36
104.77
104.77
1,569,756
Aug 12, 2026
113.00
116.49
107.11
108.55
108.55
5,029,976
Aug 11, 2026
114.00
114.70
110.96
111.36
111.36
1,438,179
Aug 10, 2026
114.00
117.01
112.00
113.64
113.64
3,616,270
Aug 7, 2026
111.15
117.30
111.10
113.85
113.85
4,913,160
Aug 6, 2026
113.00
114.40
109.51
110.41
110.41
911,356
Aug 5, 2026
113.30
115.00
111.32
113.47
113.47
2,340,787
Aug 4, 2026
99.24
113.20
99.11
111.61
111.61
9,068,086
Aug 3, 2026
98.99
102.25
98.60
99.82
99.82
1,280,728
Jul 31, 2026
96.60
98.54
96.05
98.08
98.08
498,292
Jul 30, 2026
97.05
97.08
95.80
96.09
96.09
282,015
Jul 29, 2026
98.53
98.53
96.01
97.08
97.08
556,330
Jul 28, 2026
99.00
99.43
97.01
97.42
97.42
316,061
Jul 27, 2026
97.15
98.93
97.15
98.38
98.38
303,888
Jul 24, 2026
97.00
97.75
95.52
96.68
96.68
758,346
Jul 23, 2026
97.81
100.15
97.01
97.68
97.68
1,199,604
Jul 22, 2026
99.99
100.15
97.50
98.61
98.61
855,654
Jul 21, 2026
100.75
100.75
99.50
99.67
99.67
567,884
Jul 20, 2026
102.59
102.59
100.25
100.54
100.54
436,084
Jul 17, 2026
101.88
101.88
100.01
101.28
101.28
278,584
Jul 16, 2026
102.80
102.89
101.15
101.60
101.60
341,433
Jul 15, 2026
103.72
103.75
102.10
102.57
102.57
419,476
Jul 14, 2026
104.90
104.91
102.45
102.70
102.70
782,105
Jul 13, 2026
104.00
107.34
103.50
105.09
105.09
1,712,061
Jul 10, 2026
101.50
104.90
101.50
104.65
104.65
1,410,725
Jul 9, 2026
100.52
105.74
100.30
100.79
100.79
3,336,831
Jul 8, 2026
101.90
104.40
99.60
100.52
100.52
1,026,450
Jul 7, 2026
104.02
104.04
101.30
102.19
102.19
548,152
Jul 6, 2026
106.37
107.25
103.50
103.96
103.96
1,236,810
Jul 3, 2026
106.36
108.00
105.15
105.35
105.35
1,492,624
Jul 2, 2026
104.30
106.90
104.30
105.75
105.75
1,893,219
Jul 1, 2026
104.18
107.00
103.74
104.05
104.05
1,862,560
Jun 30, 2026
104.38
106.95
103.78
104.18
104.18
1,748,340
Jun 29, 2026
104.38
106.80
102.75
104.64
104.64
2,169,848
Jun 25, 2026
105.80
106.55
103.80
104.38
104.38
1,745,771
Jun 24, 2026
104.05
107.50
102.83
104.69
104.69
4,229,669
Jun 23, 2026
107.00
107.65
103.10
104.01
104.01
1,225,106
Jun 22, 2026
105.50
110.25
105.06
106.78
106.78
3,734,680
Jun 19, 2026
106.72
106.75
104.40
104.97
104.97
1,035,988
Jun 18, 2026
106.40
108.99
105.20
105.63
105.63
2,708,622
Jun 17, 2026
114.10
114.50
105.65
106.21
106.21
3,052,923
Jun 16, 2026
116.03
116.53
112.81
113.26
113.26
2,184,861
Jun 15, 2026
111.90
118.00
110.70
115.71
115.71
7,366,037
Jun 12, 2026
111.70
112.81
110.01
110.98
110.98
1,699,848
Jun 11, 2026
113.00
113.95
109.40
110.18
110.18
1,753,293
Jun 10, 2026
115.03
117.40
112.54
112.97
112.97
2,901,758
Jun 9, 2026
111.33
116.19
111.32
115.03
115.03
1,305,460
Jun 8, 2026
112.99
115.50
110.80
111.33
111.33
1,600,770
Jun 5, 2026
113.00
115.30
111.50
114.10
114.10
1,828,138
Jun 4, 2026
114.98
116.00
110.71
111.36
111.36
2,229,991
Jun 3, 2026
119.00
120.95
114.49
115.02
115.02
1,483,997
Jun 2, 2026
113.90
119.49
112.50
118.30
118.30
2,432,161
Jun 1, 2026
116.00
117.89
113.55
114.12
114.12
1,100,438
May 29, 2026
116.35
120.50
113.35
115.24
115.24
1,475,016
May 27, 2026
115.50
117.47
114.12
116.11
116.11
1,629,056
May 26, 2026
115.59
119.40
115.00
115.57
115.57
1,717,776
May 25, 2026
118.99
119.60
114.24
115.00
115.00
2,065,353
May 22, 2026
118.95
120.50
116.55
118.34
118.34
1,240,723
May 21, 2026
120.58
124.00
117.56
118.19
118.19
1,284,589
May 20, 2026
120.16
122.95
119.07
119.82
119.82
2,690,195
May 19, 2026
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
120.10
123.99
119.50
119.94
119.94
2,868,026
May 18, 2026
120.00
122.49
116.09
119.02
118.30
3,937,892
May 15, 2026
119.95
121.50
115.57
117.58
116.87
2,095,527
May 14, 2026
125.00
125.50
117.10
119.06
118.34
3,600,954
May 13, 2026
131.20
132.89
126.21
127.73
126.96
2,391,242
May 12, 2026
134.00
137.35
129.51
130.24
129.45
3,555,270
May 11, 2026
134.00
136.45
133.05
133.91
133.10
2,569,609
May 8, 2026
134.61
138.69
134.00
134.73
133.91
3,998,025
May 7, 2026
128.25
135.40
128.25
134.76
133.94
4,911,614
May 6, 2026
126.00
128.50
123.51
127.51
126.74
3,232,778
May 5, 2026
122.60
127.15
121.50
125.49
124.73
3,576,004
May 4, 2026
122.05
126.49
121.10
123.64
122.89
3,990,608
Apr 30, 2026
118.00
123.05
116.47
120.35
119.62
4,071,900
Apr 29, 2026
116.90
124.48
116.01
118.90
118.18
7,540,163
Apr 28, 2026
116.50
118.34
114.05
116.34
115.64
2,682,038
Apr 27, 2026
114.10
116.90
113.61
116.47
115.77
3,367,468
Apr 24, 2026
110.95
117.20
109.71
113.53
112.84
5,649,465
Apr 23, 2026
102.65
112.89
101.92
110.59
109.92
4,934,417
Apr 22, 2026
100.62
103.99
100.20
102.77
102.15
1,523,627
Apr 21, 2026
96.48
101.99
95.51
100.62
100.01
1,462,681
Apr 20, 2026
97.55
97.55
94.54
96.08
95.50
393,514
Apr 17, 2026
97.45
100.74
96.00
96.78
96.19
619,013
Apr 16, 2026
97.24
99.18
95.62
97.28
96.69
309,353
Apr 15, 2026
94.58
99.00
94.53
96.52
95.94
802,445
Apr 13, 2026
89.11
94.20
89.11
93.06
92.50
765,452
Apr 10, 2026
92.20
95.00
92.20
92.98
92.42
648,935
Apr 9, 2026
93.15
95.00
91.56
92.18
91.62
294,840
Apr 8, 2026
97.80
97.80
92.28
93.90
93.33
645,711
Apr 7, 2026
88.12
90.90
88.12
89.41
88.87
339,244
Apr 6, 2026
85.00
89.99
82.77
89.33
88.79
1,202,119
Apr 2, 2026
84.00
86.04
80.30
85.48
84.96
1,817,500
Apr 1, 2026
81.59
86.94
81.59
85.36
84.84
2,121,613
Mar 30, 2026
86.00
86.79
77.12
78.44
77.97
1,824,059
Mar 27, 2026
91.40
91.40
84.50
87.05
86.52
4,662,964
Mar 25, 2026
87.30
90.23
87.30
88.91
88.37
1,270,477
Mar 24, 2026
86.86
88.89
85.01
86.73
86.21
944,138
Mar 23, 2026
90.01
90.32
85.10
85.80
85.28
943,413
Mar 20, 2026
90.95
93.56
90.75
91.09
90.54
454,573
Mar 19, 2026
92.22
93.51
90.00
90.36
89.81
427,137
Mar 18, 2026
89.87
95.64
89.87
93.63
93.06
906,987
Mar 17, 2026
93.05
94.90
88.92
89.87
89.33
1,251,395
Mar 16, 2026
94.20
95.22
91.41
93.01
92.45
538,684
Mar 13, 2026
97.52
98.31
94.22
94.69
94.12
511,967
Mar 12, 2026
97.70
100.61
96.07
98.21
97.62
511,960
Mar 11, 2026
99.48
102.50
97.73
98.49
97.89
449,105
Mar 10, 2026
98.09
100.95
97.13
99.68
99.08
345,195
Mar 9, 2026
97.00
98.02
93.94
96.92
96.33
514,564
Mar 6, 2026
100.29
101.78
99.00
99.46
98.86
206,335
Mar 5, 2026
101.20
104.80
99.00
100.53
99.92
367,304
Mar 4, 2026
100.28
101.80
98.65
100.26
99.65
294,126
Mar 2, 2026
101.99
104.93
101.15
102.31
101.69
254,758
Feb 27, 2026
107.50
107.76
105.40
106.34
105.70
190,422
Feb 26, 2026
107.20
111.20
106.96
107.94
107.29
361,791
Feb 25, 2026
107.87
109.18
106.00
106.20
105.56
247,361
Feb 24, 2026
109.80
110.68
108.01
108.21
107.56
385,315
Feb 23, 2026
111.00
112.25
110.05
110.82
110.15
236,328
Feb 20, 2026
110.00
112.79
109.20
111.27
110.60
193,473
Feb 19, 2026
111.70
112.89
110.40
110.85
110.18
166,523
Feb 18, 2026
112.51
115.00
111.30
111.97
111.29
202,680
Feb 17, 2026
112.00
115.09
111.55
113.10
112.42
178,795
Feb 16, 2026
110.51
113.59
108.94
112.55
111.87
294,914
Feb 13, 2026
112.25
113.32
109.80
111.23
110.56
336,507
Feb 12, 2026
117.39
118.27
112.87
113.32
112.63
352,989
Feb 11, 2026
125.19
125.83
114.67
117.33
116.62
1,971,455
Feb 10, 2026
120.00
124.80
120.00
124.23
123.48
689,454
Feb 9, 2026
116.00
121.29
116.00
120.13
119.40
474,080
Feb 6, 2026
115.99
116.20
113.53
115.37
114.67
188,412
Feb 5, 2026
118.70
119.29
116.24
116.65
115.94
278,040
Feb 4, 2026
109.55
118.34
109.55
117.29
116.58
997,694
Feb 3, 2026
110.94
111.00
107.12
110.41
109.74
412,320
Feb 2, 2026
105.69
107.50
104.34
106.96
106.31
300,292
Jan 30, 2026
107.94
111.17
105.49
110.09
109.42
457,986
Jan 29, 2026
106.95
109.52
103.55
108.30
107.64
872,912
Jan 28, 2026
103.00
107.49
103.00
106.96
106.31
349,396
Jan 27, 2026
105.00
106.04
99.00
103.38
102.75
378,169
Jan 23, 2026
107.10
108.50
104.13
105.39
104.75
638,868
Jan 22, 2026
108.99
110.00
106.74
107.18
106.53
378,457
Jan 21, 2026
110.00
111.00
107.05
107.78
107.13
407,875
Jan 20, 2026
115.00
115.00
110.20
110.63
109.96
432,165
Jan 19, 2026
114.32
117.00
112.53
115.25
114.55
641,541
Jan 16, 2026
116.90
118.90
114.25
115.50
114.80
479,630
Jan 14, 2026
118.00
119.22
115.56
116.05
115.35
370,354
Jan 13, 2026
118.00
120.69
117.56
118.60
117.88
231,539
Jan 12, 2026
119.98
120.20
115.80
118.44
117.72
326,549
Jan 9, 2026
121.50
122.10
119.56
120.23
119.50
297,767
Jan 8, 2026
124.46
125.04
121.51
122.38
121.64
234,064
Jan 7, 2026
126.96
127.00
125.00
125.13
124.37
156,403
Jan 6, 2026
128.30
129.40
126.25
126.96
126.19
187,248
Jan 5, 2026
130.20
131.76
127.31
128.52
127.74
277,730
Jan 2, 2026
127.60
130.31
127.31
129.57
128.79
655,302
Jan 1, 2026
127.90
128.90
127.15
127.68
126.91
83,262
Dec 31, 2025
126.00
129.41
126.00
127.88
127.11
173,413
Dec 30, 2025
129.00
129.06
125.80
126.17
125.41
216,783
Dec 29, 2025
129.14
133.30
128.61
129.01
128.23
399,774
Dec 26, 2025
129.25
131.86
128.36
129.14
128.36
208,359
Dec 24, 2025
130.00
132.40
128.40
129.25
128.47
494,886
Dec 23, 2025
129.53
132.03
128.65
130.29
129.50
272,675
Dec 22, 2025
128.01
131.00
126.42
129.93
129.14
826,953
Dec 19, 2025
126.92
128.74
126.52
127.70
126.93
163,777
Dec 18, 2025
128.18
128.87
126.40
126.72
125.95
139,580
Dec 17, 2025
128.50
129.30
127.00
128.63
127.85
231,601
Dec 16, 2025
129.26
130.24
128.00
128.45
127.67
369,017
Dec 15, 2025
131.07
131.07
129.00
129.26
128.48
169,060
Dec 12, 2025
130.36
132.00
128.67
131.10
130.31
296,578
Dec 11, 2025
130.30
132.52
129.30
130.36
129.57
278,497
Dec 10, 2025
133.81
134.43
130.00
130.38
129.59
218,004
Dec 9, 2025
129.80
135.60
128.11
134.17
133.36
727,064
Dec 8, 2025
133.00
133.47
130.00
131.11
130.32
406,547
Dec 5, 2025
135.90
136.09
132.11
134.38
133.57
539,875
Dec 4, 2025
135.43
137.41
133.63
136.53
135.70
836,520
Dec 3, 2025
131.50
137.45
130.10
134.46
133.65
797,041
Dec 2, 2025
133.45
133.62
130.01
131.87
131.07
516,206
Dec 1, 2025
128.40
133.76
128.16
133.06
132.26
806,159
Nov 28, 2025
129.90
130.35
127.60
128.19
127.41
387,422
Nov 27, 2025
129.98
130.50
126.00
129.90
129.11
1,256,968
Nov 26, 2025
122.99
129.50
122.99
128.37
127.59
1,737,951
Nov 25, 2025
117.25
123.78
117.25
122.39
121.65
710,145
Nov 24, 2025
122.00
122.56
117.12
119.04
118.32
4,222,433
Nov 21, 2025
124.90
124.94
122.50
123.13
122.39
649,329
Nov 20, 2025
127.67
128.17
124.80
125.22
124.46
591,157
Nov 19, 2025
129.70
131.75
125.80
127.90
127.13
1,185,398
Nov 18, 2025
0.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
133.79
134.29
129.60
130.07
129.28
675,488
Nov 17, 2025
132.80
135.20
132.10
134.31
133.05
579,530
Nov 14, 2025
132.62
135.62
130.10
132.83
131.58
930,261
Nov 13, 2025
136.96
138.98
132.00
132.62
131.38
1,617,916
Nov 12, 2025
133.71
138.41
131.76
135.61
134.34
736,506
Nov 11, 2025
134.50
135.12
131.00
133.70
132.45
583,876
Nov 10, 2025
135.95
138.09
134.60
135.32
134.05
290,032
Nov 7, 2025
135.50
137.10
132.12
135.44
134.17
550,779
Nov 6, 2025
144.50
145.19
136.02
136.65
135.37
583,601
