Singapore markets open in 6 hours 34 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,470.09 -7.81 (-0.14%) Dow
39,062.09 -65.71 (-0.17%) Nasdaq
17,831.36 +26.20 (+0.15%) Bitcoin USD
61,775.01 +664.43 (+1.09%) CMC Crypto 200
1,287.31 +21.16 (+1.67%)
Man Infraconstruction Limited (MANINFRA.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 206.00 | 206.00 | 197.05 | 199.25 | 199.25 | 63,634 |
| 26 Jun 2024 | 203.00 | 206.55 | 200.00 | 202.50 | 202.50 | 74,884 |
| 25 Jun 2024 | 207.90 | 208.45 | 201.50 | 202.55 | 202.55 | 16,483 |
| 24 Jun 2024 | 202.25 | 210.40 | 200.00 | 206.35 | 206.35 | 66,817 |
| 21 Jun 2024 | 203.00 | 206.80 | 201.05 | 202.45 | 202.45 | 94,998 |
| 20 Jun 2024 | 195.90 | 202.35 | 195.90 | 200.45 | 200.45 | 34,167 |
| 19 Jun 2024 | 200.40 | 201.10 | 195.10 | 195.80 | 195.80 | 23,924 |
| 18 Jun 2024 | 200.05 | 204.00 | 197.30 | 198.90 | 198.90 | 22,129 |
| 14 Jun 2024 | 203.25 | 205.50 | 200.00 | 200.45 | 200.45 | 88,856 |
| 13 Jun 2024 | 202.50 | 207.10 | 201.45 | 203.90 | 203.90 | 60,525 |
| 12 Jun 2024 | 199.30 | 211.00 | 199.00 | 202.05 | 202.05 | 201,191 |
| 11 Jun 2024 | 204.60 | 204.60 | 198.15 | 198.85 | 198.85 | 17,362 |
| 10 Jun 2024 | 198.50 | 203.55 | 194.85 | 200.20 | 200.20 | 84,998 |
| 07 Jun 2024 | 194.00 | 198.25 | 191.25 | 194.85 | 194.85 | 16,065 |
| 06 Jun 2024 | 187.50 | 195.00 | 186.10 | 190.15 | 190.15 | 50,463 |
| 05 Jun 2024 | 173.00 | 185.25 | 171.05 | 184.15 | 184.15 | 107,704 |
| 04 Jun 2024 | 198.00 | 198.00 | 170.35 | 173.95 | 173.95 | 178,535 |
| 03 Jun 2024 | 198.30 | 198.70 | 193.10 | 194.65 | 194.65 | 74,641 |
| 31 May 2024 | 187.05 | 193.10 | 184.70 | 188.05 | 188.05 | 56,206 |
| 30 May 2024 | 191.25 | 193.50 | 189.25 | 190.65 | 190.65 | 48,649 |
| 29 May 2024 | 196.00 | 197.45 | 192.00 | 192.40 | 192.40 | 47,904 |
| 28 May 2024 | 195.00 | 198.20 | 195.00 | 195.90 | 195.90 | 37,246 |
| 27 May 2024 | 202.95 | 202.95 | 197.05 | 198.05 | 198.05 | 48,010 |
| 24 May 2024 | 203.55 | 203.55 | 198.80 | 201.10 | 201.10 | 35,665 |
| 23 May 2024 | 200.00 | 200.55 | 195.20 | 199.55 | 199.55 | 16,189 |
| 22 May 2024 | 192.85 | 198.75 | 192.85 | 197.10 | 197.10 | 61,697 |
| 21 May 2024 | 198.85 | 199.90 | 194.00 | 195.70 | 195.70 | 92,404 |
| 17 May 2024 | 201.30 | 202.30 | 196.65 | 197.40 | 197.40 | 53,429 |
| 16 May 2024 | 201.85 | 205.30 | 198.80 | 200.10 | 200.10 | 38,802 |
| 15 May 2024 | 196.25 | 204.35 | 195.35 | 201.50 | 201.50 | 107,218 |
| 14 May 2024 | 200.05 | 207.55 | 200.05 | 204.80 | 204.80 | 20,069 |
| 13 May 2024 | 205.50 | 205.50 | 198.05 | 202.15 | 202.15 | 35,296 |
| 10 May 2024 | 198.95 | 206.25 | 192.95 | 203.70 | 203.70 | 37,840 |
| 09 May 2024 | 204.00 | 204.95 | 195.90 | 196.65 | 196.65 | 23,652 |
| 08 May 2024 | 202.15 | 207.05 | 202.15 | 203.85 | 203.85 | 18,701 |
| 07 May 2024 | 205.80 | 208.70 | 202.40 | 204.10 | 204.10 | 66,335 |
| 06 May 2024 | 214.60 | 214.60 | 204.00 | 204.95 | 204.95 | 79,068 |
| 03 May 2024 | 215.50 | 216.05 | 210.05 | 211.30 | 211.30 | 62,753 |
| 02 May 2024 | 218.65 | 219.45 | 213.50 | 214.25 | 214.25 | 29,077 |
| 30 Apr 2024 | 216.15 | 220.00 | 212.00 | 216.90 | 216.90 | 102,976 |
| 29 Apr 2024 | 210.65 | 220.85 | 210.65 | 215.25 | 215.25 | 127,701 |
| 26 Apr 2024 | 208.85 | 212.40 | 203.50 | 209.25 | 209.25 | 95,932 |
| 25 Apr 2024 | 211.30 | 211.30 | 205.55 | 206.90 | 206.90 | 30,479 |
| 24 Apr 2024 | 207.45 | 211.15 | 204.15 | 206.35 | 206.35 | 37,409 |
| 23 Apr 2024 | 207.90 | 209.30 | 205.00 | 206.50 | 206.50 | 58,694 |
| 22 Apr 2024 | 211.60 | 212.30 | 206.55 | 207.45 | 207.45 | 52,988 |
| 19 Apr 2024 | 200.45 | 209.75 | 200.45 | 208.10 | 208.10 | 34,422 |
| 18 Apr 2024 | 212.95 | 214.95 | 209.05 | 209.65 | 209.65 | 15,569 |
| 16 Apr 2024 | 205.30 | 213.35 | 205.30 | 209.90 | 209.90 | 19,519 |
| 15 Apr 2024 | 213.85 | 213.90 | 202.65 | 209.50 | 209.50 | 40,317 |
| 12 Apr 2024 | 212.25 | 218.70 | 211.20 | 214.60 | 214.60 | 99,039 |
| 10 Apr 2024 | 208.65 | 212.10 | 207.90 | 211.20 | 211.20 | 13,019 |
| 09 Apr 2024 | 210.55 | 214.90 | 210.55 | 211.95 | 211.95 | 47,082 |
| 08 Apr 2024 | 218.90 | 218.90 | 210.45 | 212.25 | 212.25 | 56,675 |
| 05 Apr 2024 | 212.80 | 216.00 | 209.30 | 214.80 | 214.80 | 171,355 |
| 04 Apr 2024 | 212.00 | 215.20 | 210.20 | 211.60 | 211.60 | 13,520 |
| 03 Apr 2024 | 212.35 | 214.15 | 211.35 | 211.80 | 211.80 | 11,872 |
| 02 Apr 2024 | 212.40 | 214.85 | 211.55 | 212.55 | 212.55 | 41,967 |
| 01 Apr 2024 | 208.70 | 214.10 | 208.55 | 212.40 | 212.40 | 29,164 |
| 28 Mar 2024 | 208.65 | 214.30 | 203.40 | 204.30 | 204.30 | 34,159 |
| 27 Mar 2024 | 211.95 | 212.50 | 205.45 | 211.05 | 211.05 | 85,338 |
| 26 Mar 2024 | 205.30 | 211.70 | 205.30 | 208.70 | 208.70 | 101,418 |
| 22 Mar 2024 | 206.05 | 210.85 | 202.30 | 209.05 | 209.05 | 49,658 |
| 21 Mar 2024 | 195.05 | 204.80 | 195.05 | 203.35 | 203.35 | 24,494 |
| 20 Mar 2024 | 197.70 | 199.60 | 190.25 | 197.05 | 197.05 | 50,088 |
| 19 Mar 2024 | 195.20 | 198.30 | 189.10 | 197.15 | 197.15 | 39,896 |
| 18 Mar 2024 | 191.40 | 197.00 | 187.90 | 191.95 | 191.95 | 80,957 |
| 15 Mar 2024 | 190.95 | 194.60 | 180.75 | 187.15 | 187.15 | 66,115 |
| 14 Mar 2024 | 165.05 | 193.65 | 165.05 | 190.65 | 190.65 | 140,548 |
| 13 Mar 2024 | 169.20 | 193.15 | 168.15 | 170.90 | 170.90 | 267,570 |
| 12 Mar 2024 | 199.75 | 199.75 | 184.30 | 187.65 | 187.65 | 145,735 |
| 11 Mar 2024 | 205.65 | 210.20 | 194.70 | 196.10 | 196.10 | 60,870 |
| 07 Mar 2024 | 201.05 | 210.00 | 201.05 | 207.30 | 207.30 | 28,155 |
| 06 Mar 2024 | 209.80 | 210.45 | 200.80 | 204.70 | 204.70 | 64,731 |
| 05 Mar 2024 | 205.00 | 212.00 | 203.85 | 209.80 | 209.80 | 42,416 |
| 04 Mar 2024 | 205.80 | 207.40 | 198.40 | 203.00 | 203.00 | 209,261 |
| 01 Mar 2024 | 214.55 | 217.80 | 210.90 | 216.60 | 216.60 | 40,989 |
| 29 Feb 2024 | 206.00 | 215.95 | 205.00 | 214.35 | 214.35 | 30,772 |
| 28 Feb 2024 | 216.00 | 216.95 | 205.00 | 205.55 | 205.55 | 55,516 |
| 27 Feb 2024 | 222.20 | 222.20 | 212.50 | 215.40 | 215.40 | 38,443 |
| 26 Feb 2024 | 221.60 | 221.60 | 215.20 | 218.50 | 218.50 | 39,121 |
| 23 Feb 2024 | 219.45 | 222.00 | 216.40 | 217.55 | 217.55 | 37,403 |
| 22 Feb 2024 | 216.25 | 219.15 | 208.60 | 215.95 | 215.95 | 109,086 |
| 21 Feb 2024 | 221.95 | 223.45 | 216.25 | 217.10 | 217.10 | 35,298 |
| 20 Feb 2024 | 225.05 | 225.05 | 217.20 | 222.00 | 222.00 | 79,240 |
| 19 Feb 2024 | 221.05 | 227.95 | 221.05 | 225.10 | 225.10 | 35,501 |
| 16 Feb 2024 | 215.25 | 223.25 | 215.25 | 221.35 | 221.35 | 59,826 |
| 15 Feb 2024 | 224.90 | 224.90 | 215.00 | 218.75 | 218.75 | 79,717 |
| 15 Feb 2024 | 0.54 Dividend | |||||
| 14 Feb 2024 | 210.30 | 224.80 | 209.50 | 223.05 | 222.51 | 37,109 |
| 13 Feb 2024 | 211.45 | 217.50 | 207.80 | 212.45 | 211.94 | 47,901 |
| 12 Feb 2024 | 225.55 | 225.55 | 214.05 | 215.80 | 215.28 | 198,924 |
| 09 Feb 2024 | 235.25 | 235.95 | 222.75 | 226.25 | 225.70 | 137,055 |
| 08 Feb 2024 | 242.25 | 242.25 | 232.35 | 234.05 | 233.48 | 37,741 |
| 07 Feb 2024 | 239.10 | 244.90 | 235.20 | 237.50 | 236.93 | 113,014 |
| 06 Feb 2024 | 240.85 | 241.05 | 231.05 | 236.10 | 235.53 | 84,226 |
| 05 Feb 2024 | 237.15 | 249.40 | 227.05 | 232.60 | 232.04 | 173,984 |
| 02 Feb 2024 | 237.35 | 241.90 | 233.85 | 235.10 | 234.53 | 28,491 |
| 01 Feb 2024 | 240.85 | 240.85 | 234.40 | 237.05 | 236.48 | 55,791 |
| 31 Jan 2024 | 231.65 | 239.80 | 231.65 | 238.90 | 238.32 | 59,149 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.