Singapore markets open in 6 hours 32 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,469.84 -8.06 (-0.15%) Dow
39,055.66 -72.14 (-0.18%) Nasdaq
17,833.49 +28.34 (+0.16%) Bitcoin USD
61,760.03 +658.02 (+1.08%) CMC Crypto 200
1,287.77 +21.63 (+1.71%)
Man Infraconstruction Limited (MANINFRA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM 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 | 201.55 | 204.09 | 197.10 | 198.97 | 198.97 | 944,742 |
| 26 Jun 2024 | 203.49 | 206.70 | 200.03 | 202.19 | 202.19 | 697,817 |
| 25 Jun 2024 | 207.80 | 208.50 | 201.40 | 202.41 | 202.41 | 431,710 |
| 24 Jun 2024 | 201.85 | 210.40 | 200.24 | 206.48 | 206.48 | 1,426,094 |
| 21 Jun 2024 | 202.50 | 206.49 | 201.11 | 202.54 | 202.54 | 748,338 |
| 20 Jun 2024 | 195.94 | 202.00 | 195.94 | 200.26 | 200.26 | 1,094,921 |
| 19 Jun 2024 | 199.20 | 204.60 | 195.01 | 195.94 | 195.94 | 508,875 |
| 18 Jun 2024 | 202.00 | 204.00 | 196.95 | 199.10 | 199.10 | 439,636 |
| 14 Jun 2024 | 204.50 | 205.50 | 200.00 | 200.69 | 200.69 | 464,561 |
| 13 Jun 2024 | 203.00 | 205.59 | 201.55 | 203.74 | 203.74 | 442,753 |
| 12 Jun 2024 | 199.80 | 208.61 | 199.09 | 202.01 | 202.01 | 1,504,511 |
| 11 Jun 2024 | 201.90 | 202.00 | 198.00 | 199.04 | 199.04 | 331,189 |
| 10 Jun 2024 | 198.90 | 203.90 | 194.79 | 200.41 | 200.41 | 1,553,444 |
| 07 Jun 2024 | 191.40 | 198.50 | 191.05 | 194.80 | 194.80 | 373,456 |
| 06 Jun 2024 | 185.95 | 195.00 | 185.90 | 190.45 | 190.45 | 847,272 |
| 05 Jun 2024 | 175.50 | 186.00 | 173.10 | 184.10 | 184.10 | 973,316 |
| 04 Jun 2024 | 197.00 | 197.00 | 170.50 | 173.70 | 173.70 | 1,185,980 |
| 03 Jun 2024 | 197.50 | 199.00 | 193.00 | 194.45 | 194.45 | 700,187 |
| 31 May 2024 | 192.15 | 193.25 | 184.70 | 187.95 | 187.95 | 437,596 |
| 30 May 2024 | 191.50 | 193.35 | 189.20 | 190.15 | 190.15 | 242,516 |
| 29 May 2024 | 195.00 | 197.45 | 191.95 | 192.25 | 192.25 | 310,596 |
| 28 May 2024 | 198.00 | 198.40 | 195.00 | 195.75 | 195.75 | 211,415 |
| 27 May 2024 | 202.70 | 202.70 | 197.30 | 197.95 | 197.95 | 247,996 |
| 24 May 2024 | 199.90 | 202.65 | 198.80 | 200.85 | 200.85 | 691,417 |
| 23 May 2024 | 197.00 | 200.35 | 195.50 | 199.80 | 199.80 | 383,303 |
| 22 May 2024 | 195.60 | 198.70 | 193.50 | 197.15 | 197.15 | 306,306 |
| 21 May 2024 | 197.75 | 200.00 | 194.05 | 195.55 | 195.55 | 622,594 |
| 17 May 2024 | 201.90 | 202.20 | 196.70 | 197.45 | 197.45 | 426,902 |
| 16 May 2024 | 202.90 | 205.20 | 198.75 | 199.90 | 199.90 | 464,368 |
| 15 May 2024 | 196.00 | 204.45 | 195.00 | 201.55 | 201.55 | 1,117,288 |
| 14 May 2024 | 201.40 | 207.50 | 201.40 | 204.55 | 204.55 | 454,399 |
| 13 May 2024 | 204.95 | 206.40 | 198.05 | 202.60 | 202.60 | 276,924 |
| 10 May 2024 | 197.20 | 206.00 | 192.75 | 204.10 | 204.10 | 399,320 |
| 09 May 2024 | 204.95 | 205.35 | 196.00 | 197.10 | 197.10 | 465,579 |
| 08 May 2024 | 204.00 | 207.35 | 202.10 | 203.95 | 203.95 | 265,833 |
| 07 May 2024 | 205.50 | 208.95 | 202.65 | 204.35 | 204.35 | 438,528 |
| 06 May 2024 | 212.10 | 212.85 | 203.95 | 204.75 | 204.75 | 515,728 |
| 03 May 2024 | 215.85 | 215.85 | 209.90 | 211.20 | 211.20 | 423,786 |
| 02 May 2024 | 219.00 | 219.70 | 213.50 | 214.15 | 214.15 | 560,699 |
| 30 Apr 2024 | 215.90 | 219.95 | 212.00 | 217.00 | 217.00 | 1,259,155 |
| 29 Apr 2024 | 212.00 | 221.00 | 210.80 | 215.00 | 215.00 | 1,081,733 |
| 26 Apr 2024 | 208.00 | 212.30 | 203.45 | 209.25 | 209.25 | 692,291 |
| 25 Apr 2024 | 206.60 | 209.35 | 205.55 | 206.65 | 206.65 | 306,086 |
| 24 Apr 2024 | 209.85 | 211.95 | 204.35 | 206.50 | 206.50 | 596,411 |
| 23 Apr 2024 | 207.40 | 210.10 | 205.00 | 207.30 | 207.30 | 479,733 |
| 22 Apr 2024 | 211.90 | 212.70 | 206.65 | 207.35 | 207.35 | 454,974 |
| 19 Apr 2024 | 207.00 | 209.75 | 205.30 | 208.10 | 208.10 | 227,573 |
| 18 Apr 2024 | 212.40 | 215.00 | 209.00 | 209.65 | 209.65 | 274,584 |
| 16 Apr 2024 | 205.10 | 213.70 | 205.10 | 210.00 | 210.00 | 275,912 |
| 15 Apr 2024 | 210.05 | 213.80 | 203.00 | 209.70 | 209.70 | 509,697 |
| 12 Apr 2024 | 211.90 | 218.40 | 211.05 | 215.35 | 215.35 | 810,153 |
| 10 Apr 2024 | 211.15 | 212.50 | 208.00 | 210.90 | 210.90 | 401,372 |
| 09 Apr 2024 | 210.35 | 214.90 | 210.30 | 212.35 | 212.35 | 386,128 |
| 08 Apr 2024 | 218.80 | 218.80 | 210.40 | 212.20 | 212.20 | 483,544 |
| 05 Apr 2024 | 213.15 | 216.40 | 209.30 | 214.70 | 214.70 | 726,042 |
| 04 Apr 2024 | 213.50 | 215.30 | 210.25 | 211.60 | 211.60 | 339,782 |
| 03 Apr 2024 | 213.95 | 213.95 | 211.15 | 211.90 | 211.90 | 523,181 |
| 02 Apr 2024 | 214.85 | 215.45 | 212.05 | 213.25 | 213.25 | 440,707 |
| 01 Apr 2024 | 209.00 | 214.20 | 208.65 | 212.00 | 212.00 | 913,493 |
| 28 Mar 2024 | 212.60 | 214.90 | 203.00 | 204.35 | 204.35 | 588,811 |
| 27 Mar 2024 | 210.80 | 212.00 | 205.50 | 211.15 | 211.15 | 780,905 |
| 26 Mar 2024 | 211.60 | 211.90 | 207.35 | 208.90 | 208.90 | 836,214 |
| 22 Mar 2024 | 204.50 | 211.25 | 202.50 | 209.00 | 209.00 | 1,494,731 |
| 21 Mar 2024 | 199.90 | 205.00 | 198.65 | 203.60 | 203.60 | 540,468 |
| 20 Mar 2024 | 196.95 | 199.00 | 190.15 | 197.55 | 197.55 | 565,703 |
| 19 Mar 2024 | 194.15 | 198.75 | 189.00 | 197.05 | 197.05 | 915,632 |
| 18 Mar 2024 | 193.25 | 197.00 | 188.00 | 192.10 | 192.10 | 517,177 |
| 15 Mar 2024 | 190.75 | 194.30 | 180.85 | 186.10 | 186.10 | 1,345,189 |
| 14 Mar 2024 | 171.10 | 193.95 | 170.70 | 190.75 | 190.75 | 1,951,923 |
| 13 Mar 2024 | 187.00 | 193.85 | 168.15 | 170.90 | 170.90 | 1,384,335 |
| 12 Mar 2024 | 197.00 | 197.90 | 184.35 | 187.40 | 187.40 | 995,154 |
| 11 Mar 2024 | 208.60 | 210.80 | 194.70 | 196.10 | 196.10 | 955,377 |
| 07 Mar 2024 | 204.85 | 210.10 | 202.95 | 207.65 | 207.65 | 299,738 |
| 06 Mar 2024 | 210.00 | 211.00 | 200.60 | 204.90 | 204.90 | 501,303 |
| 05 Mar 2024 | 204.95 | 212.00 | 203.50 | 209.70 | 209.70 | 851,353 |
| 04 Mar 2024 | 206.00 | 207.25 | 198.55 | 203.15 | 203.15 | 1,287,001 |
| 01 Mar 2024 | 215.00 | 217.90 | 210.75 | 216.80 | 216.80 | 436,683 |
| 29 Feb 2024 | 207.35 | 215.80 | 205.00 | 214.60 | 214.60 | 749,620 |
| 28 Feb 2024 | 215.60 | 216.65 | 204.00 | 205.70 | 205.70 | 924,688 |
| 27 Feb 2024 | 219.45 | 219.80 | 212.85 | 215.60 | 215.60 | 255,015 |
| 26 Feb 2024 | 216.00 | 220.35 | 214.95 | 217.80 | 217.80 | 393,644 |
| 23 Feb 2024 | 217.00 | 222.00 | 216.10 | 217.80 | 217.80 | 234,748 |
| 22 Feb 2024 | 217.00 | 219.35 | 208.40 | 215.55 | 215.55 | 597,083 |
| 21 Feb 2024 | 220.50 | 224.00 | 216.00 | 217.00 | 217.00 | 361,803 |
| 20 Feb 2024 | 225.00 | 225.00 | 218.10 | 222.35 | 222.35 | 498,230 |
| 19 Feb 2024 | 221.30 | 227.70 | 221.25 | 225.05 | 225.05 | 526,387 |
| 16 Feb 2024 | 219.20 | 223.95 | 219.20 | 221.55 | 221.55 | 608,949 |
| 15 Feb 2024 | 224.60 | 224.60 | 214.10 | 218.15 | 218.15 | 581,376 |
| 15 Feb 2024 | 0.54 Dividend | |||||
| 14 Feb 2024 | 210.00 | 224.90 | 209.60 | 222.90 | 222.36 | 563,412 |
| 13 Feb 2024 | 215.00 | 217.85 | 207.50 | 212.85 | 212.33 | 662,773 |
| 12 Feb 2024 | 225.95 | 226.00 | 214.00 | 216.45 | 215.93 | 844,348 |
| 09 Feb 2024 | 235.65 | 235.95 | 223.60 | 226.00 | 225.45 | 747,327 |
| 08 Feb 2024 | 239.30 | 239.60 | 232.10 | 233.80 | 233.23 | 582,202 |
| 07 Feb 2024 | 240.35 | 245.00 | 235.50 | 237.55 | 236.97 | 938,662 |
| 06 Feb 2024 | 238.00 | 241.10 | 231.10 | 235.25 | 234.68 | 1,220,333 |
| 05 Feb 2024 | 236.90 | 249.30 | 226.50 | 233.05 | 232.49 | 4,470,814 |
| 02 Feb 2024 | 238.70 | 242.00 | 233.30 | 235.30 | 234.73 | 655,081 |
| 01 Feb 2024 | 240.00 | 240.10 | 234.30 | 237.70 | 237.12 | 486,102 |
| 31 Jan 2024 | 232.00 | 239.90 | 232.00 | 238.70 | 238.12 | 1,132,857 |
| *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.