Price Data Selection & Download
Man Industries Share Price All Time Records & Statistics (Jan 2003 - Sep 2026)
5836 daily OHLCV records on NSE from Jan. 2003 to Sept. 2026. For live price, key ratios and fundamentals, see MANINDS share price screener.
Share Price All Time High
₹944.00
September 10, 2026
NSE Exchange
Share Price All Time Low
₹3.54
January 01, 2003
NSE Exchange
Highest Volume Trading Day
19,355,039
February 11, 2026 • ₹434.95
NSE Exchange
Share Price History Data (Jan 2003 - Sep 2026)
MANINDS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹825.00 | ₹860.50 | ₹822.35 | ₹851.55 | 1,165,509 |
| 2026-09-17 | ₹788.05 | ₹836.00 | ₹785.80 | ₹823.00 | 1,087,714 |
| 2026-09-16 | ₹808.20 | ₹808.55 | ₹745.00 | ₹790.30 | 2,075,576 |
| 2026-09-15 | ₹866.10 | ₹866.65 | ₹802.60 | ₹808.20 | 1,027,095 |
| 2026-09-11 | ₹873.00 | ₹904.00 | ₹819.10 | ₹866.10 | 4,525,404 |
| 2026-09-10 | ₹781.00 | ₹944.00 | ₹772.65 | ₹876.45 | 8,839,846 |
| 2026-09-09 | ₹824.90 | ₹826.00 | ₹784.15 | ₹792.55 | 469,853 |
| 2026-09-08 | ₹829.40 | ₹844.40 | ₹809.50 | ₹821.70 | 728,342 |
| 2026-09-07 | ₹794.70 | ₹826.95 | ₹776.00 | ₹819.40 | 695,397 |
| 2026-09-04 | ₹801.00 | ₹807.75 | ₹781.50 | ₹788.55 | 505,736 |
| 2026-09-03 | ₹751.25 | ₹799.00 | ₹748.10 | ₹793.40 | 1,373,550 |
| 2026-09-02 | ₹755.00 | ₹769.85 | ₹741.50 | ₹744.85 | 417,411 |
| 2026-09-01 | ₹756.00 | ₹770.00 | ₹737.45 | ₹762.75 | 733,833 |
| 2026-08-31 | ₹767.50 | ₹773.35 | ₹746.35 | ₹752.95 | 486,506 |
| 2026-08-28 | ₹777.55 | ₹778.95 | ₹748.00 | ₹768.20 | 985,437 |
| 2026-08-27 | ₹708.00 | ₹783.40 | ₹705.85 | ₹767.45 | 2,263,237 |
| 2026-08-26 | ₹712.00 | ₹734.00 | ₹694.10 | ₹703.10 | 550,334 |
| 2026-08-25 | ₹719.15 | ₹729.00 | ₹704.40 | ₹711.50 | 472,295 |
| 2026-08-24 | ₹723.00 | ₹723.85 | ₹702.60 | ₹718.10 | 524,849 |
| 2026-08-21 | ₹684.00 | ₹735.00 | ₹681.30 | ₹715.40 | 2,782,001 |
| 2026-08-20 | ₹646.00 | ₹699.00 | ₹643.00 | ₹676.90 | 1,829,823 |
| 2026-08-19 | ₹648.00 | ₹652.10 | ₹633.00 | ₹643.05 | 407,549 |
| 2026-08-18 | ₹630.95 | ₹649.95 | ₹624.85 | ₹645.15 | 768,630 |
| 2026-08-17 | ₹607.15 | ₹634.00 | ₹599.45 | ₹630.35 | 900,960 |
| 2026-08-14 | ₹588.10 | ₹616.00 | ₹588.10 | ₹599.45 | 1,277,039 |
| 2026-08-13 | ₹593.00 | ₹595.00 | ₹570.80 | ₹576.15 | 767,815 |
| 2026-08-12 | ₹575.00 | ₹638.70 | ₹573.00 | ₹598.65 | 10,838,305 |
| 2026-08-11 | ₹551.90 | ₹563.00 | ₹543.15 | ₹559.10 | 224,910 |
| 2026-08-10 | ₹558.50 | ₹566.55 | ₹545.00 | ₹549.50 | 349,589 |
| 2026-08-07 | ₹551.30 | ₹564.90 | ₹548.00 | ₹555.05 | 378,805 |
| 2026-08-06 | ₹533.30 | ₹554.70 | ₹532.05 | ₹552.20 | 247,747 |
| 2026-08-05 | ₹547.30 | ₹551.85 | ₹531.00 | ₹533.15 | 206,935 |
| 2026-08-04 | ₹548.60 | ₹555.00 | ₹534.05 | ₹542.70 | 208,672 |
| 2026-08-03 | ₹538.00 | ₹552.95 | ₹530.30 | ₹548.60 | 334,265 |
| 2026-07-31 | ₹532.00 | ₹537.00 | ₹525.00 | ₹532.30 | 121,373 |
| 2026-07-30 | ₹530.50 | ₹532.05 | ₹521.00 | ₹529.40 | 89,491 |
| 2026-07-29 | ₹530.00 | ₹534.65 | ₹525.25 | ₹529.40 | 96,058 |
| 2026-07-28 | ₹527.00 | ₹535.00 | ₹518.60 | ₹526.05 | 128,331 |
| 2026-07-27 | ₹533.90 | ₹543.75 | ₹524.05 | ₹526.80 | 188,808 |
| 2026-07-24 | ₹529.50 | ₹534.70 | ₹515.85 | ₹527.35 | 182,399 |
| 2026-07-23 | ₹514.00 | ₹540.95 | ₹507.55 | ₹533.30 | 339,695 |
| 2026-07-22 | ₹525.00 | ₹527.05 | ₹512.35 | ₹514.60 | 129,846 |
| 2026-07-21 | ₹535.00 | ₹536.50 | ₹525.45 | ₹527.20 | 91,755 |
| 2026-07-20 | ₹529.55 | ₹542.90 | ₹525.40 | ₹535.75 | 188,040 |
| 2026-07-17 | ₹543.00 | ₹543.30 | ₹528.00 | ₹529.55 | 188,176 |
| 2026-07-16 | ₹557.00 | ₹557.00 | ₹539.95 | ₹543.30 | 132,902 |
| 2026-07-15 | ₹559.40 | ₹569.80 | ₹548.90 | ₹552.05 | 198,788 |
| 2026-07-14 | ₹563.05 | ₹563.05 | ₹550.10 | ₹556.10 | 185,739 |
| 2026-07-13 | ₹564.25 | ₹570.40 | ₹555.65 | ₹562.45 | 155,303 |
| 2026-07-10 | ₹577.00 | ₹584.80 | ₹563.10 | ₹566.50 | 156,469 |
| 2026-07-09 | ₹547.00 | ₹587.45 | ₹547.00 | ₹574.30 | 365,438 |
| 2026-07-08 | ₹560.80 | ₹573.35 | ₹541.15 | ₹549.45 | 239,641 |
| 2026-07-07 | ₹574.90 | ₹574.90 | ₹559.10 | ₹562.50 | 137,083 |
| 2026-07-06 | ₹585.00 | ₹587.90 | ₹567.60 | ₹571.85 | 192,730 |
| 2026-07-03 | ₹600.00 | ₹600.00 | ₹579.80 | ₹582.55 | 178,432 |
| 2026-07-02 | ₹585.45 | ₹605.00 | ₹579.55 | ₹597.10 | 256,458 |
| 2026-07-01 | ₹586.35 | ₹593.40 | ₹579.00 | ₹583.30 | 190,555 |
| 2026-06-30 | ₹580.60 | ₹587.70 | ₹575.75 | ₹581.65 | 162,683 |
| 2026-06-29 | ₹568.00 | ₹580.65 | ₹567.95 | ₹574.40 | 202,998 |
| 2026-06-25 | ₹600.20 | ₹600.75 | ₹564.80 | ₹569.15 | 431,507 |
| 2026-06-24 | ₹595.75 | ₹609.00 | ₹586.05 | ₹593.50 | 552,660 |
| 2026-06-23 | ₹605.00 | ₹605.00 | ₹583.05 | ₹594.30 | 288,072 |
| 2026-06-22 | ₹595.65 | ₹603.00 | ₹586.10 | ₹601.40 | 371,187 |
| 2026-06-19 | ₹590.90 | ₹613.00 | ₹575.15 | ₹587.60 | 834,859 |
| 2026-06-18 | ₹620.00 | ₹623.70 | ₹584.20 | ₹588.50 | 1,463,848 |
| 2026-06-17 | ₹574.00 | ₹598.50 | ₹571.05 | ₹592.60 | 881,298 |
| 2026-06-16 | ₹575.05 | ₹579.80 | ₹564.05 | ₹571.30 | 386,068 |
| 2026-06-15 | ₹555.70 | ₹594.00 | ₹552.10 | ₹573.05 | 1,364,170 |
| 2026-06-12 | ₹515.95 | ₹547.45 | ₹515.95 | ₹545.95 | 605,722 |
| 2026-06-11 | ₹531.95 | ₹531.95 | ₹506.60 | ₹509.05 | 339,778 |
| 2026-06-10 | ₹519.45 | ₹554.40 | ₹519.00 | ₹528.75 | 1,056,904 |
| 2026-06-09 | ₹504.90 | ₹524.45 | ₹502.05 | ₹519.10 | 642,143 |
| 2026-06-08 | ₹526.00 | ₹535.85 | ₹501.40 | ₹506.00 | 610,214 |
| 2026-06-05 | ₹494.35 | ₹551.90 | ₹488.30 | ₹537.55 | 7,371,575 |
| 2026-06-04 | ₹493.75 | ₹504.00 | ₹486.40 | ₹489.05 | 261,794 |
| 2026-06-03 | ₹503.45 | ₹511.00 | ₹484.00 | ₹496.15 | 871,071 |
| 2026-06-02 | ₹486.00 | ₹508.05 | ₹480.15 | ₹501.15 | 681,310 |
| 2026-06-01 | ₹498.00 | ₹514.75 | ₹482.50 | ₹486.65 | 422,377 |
| 2026-05-29 | ₹529.00 | ₹531.80 | ₹496.50 | ₹500.50 | 642,710 |
| 2026-05-27 | ₹548.00 | ₹566.80 | ₹526.00 | ₹528.60 | 963,862 |
| 2026-05-26 | ₹543.95 | ₹589.80 | ₹540.00 | ₹547.45 | 1,336,756 |
| 2026-05-25 | ₹583.00 | ₹583.00 | ₹551.00 | ₹560.10 | 938,410 |
| 2026-05-22 | ₹599.95 | ₹599.95 | ₹547.65 | ₹571.20 | 1,901,121 |
| 2026-05-21 | ₹600.00 | ₹606.40 | ₹533.30 | ₹562.35 | 3,251,897 |
| 2026-05-20 | ₹575.00 | ₹603.00 | ₹562.20 | ₹592.55 | 2,290,279 |
| 2026-05-19 | ₹552.55 | ₹575.00 | ₹543.00 | ₹565.45 | 1,240,555 |
| 2026-05-18 | ₹557.05 | ₹559.00 | ₹535.10 | ₹553.90 | 633,319 |
| 2026-05-15 | ₹557.00 | ₹567.50 | ₹531.30 | ₹560.15 | 855,352 |
| 2026-05-14 | ₹538.45 | ₹565.90 | ₹538.45 | ₹551.15 | 1,109,342 |
| 2026-05-13 | ₹521.05 | ₹537.90 | ₹516.40 | ₹532.05 | 267,809 |
| 2026-05-12 | ₹528.00 | ₹538.90 | ₹519.00 | ₹520.75 | 335,199 |
| 2026-05-11 | ₹529.80 | ₹539.70 | ₹510.05 | ₹536.35 | 272,944 |
| 2026-05-08 | ₹541.90 | ₹547.00 | ₹522.80 | ₹529.80 | 435,456 |
| 2026-05-07 | ₹541.35 | ₹556.60 | ₹529.00 | ₹534.50 | 758,386 |
| 2026-05-06 | ₹535.00 | ₹548.00 | ₹523.10 | ₹536.15 | 590,998 |
| 2026-05-05 | ₹535.25 | ₹549.85 | ₹526.20 | ₹534.80 | 698,528 |
| 2026-05-04 | ₹535.00 | ₹538.60 | ₹514.35 | ₹535.15 | 295,783 |
| 2026-04-30 | ₹519.00 | ₹530.00 | ₹511.30 | ₹526.65 | 242,978 |
| 2026-04-29 | ₹533.80 | ₹544.85 | ₹513.70 | ₹522.10 | 393,374 |
| 2026-04-28 | ₹560.05 | ₹561.00 | ₹518.15 | ₹530.05 | 588,954 |
| 2026-04-27 | ₹553.60 | ₹570.00 | ₹551.55 | ₹560.05 | 423,996 |
| 2026-04-24 | ₹543.00 | ₹558.15 | ₹533.95 | ₹550.85 | 373,124 |
| 2026-04-23 | ₹560.00 | ₹560.00 | ₹532.25 | ₹542.85 | 394,016 |
| 2026-04-22 | ₹530.95 | ₹563.95 | ₹527.25 | ₹555.65 | 764,715 |
| 2026-04-21 | ₹541.00 | ₹543.00 | ₹528.00 | ₹531.75 | 329,440 |
| 2026-04-20 | ₹539.00 | ₹542.45 | ₹518.05 | ₹535.75 | 740,847 |
| 2026-04-17 | ₹508.15 | ₹550.00 | ₹507.05 | ₹537.10 | 1,431,877 |
| 2026-04-16 | ₹485.00 | ₹511.00 | ₹476.00 | ₹508.10 | 1,109,584 |
| 2026-04-15 | ₹480.05 | ₹499.95 | ₹475.10 | ₹482.50 | 904,576 |
| 2026-04-13 | ₹445.05 | ₹481.00 | ₹440.00 | ₹468.60 | 1,273,170 |
| 2026-04-10 | ₹446.95 | ₹468.00 | ₹442.40 | ₹465.80 | 1,480,874 |
| 2026-04-09 | ₹431.10 | ₹447.95 | ₹428.20 | ₹439.35 | 765,368 |
| 2026-04-08 | ₹398.40 | ₹443.90 | ₹395.00 | ₹438.00 | 3,968,167 |
| 2026-04-07 | ₹354.00 | ₹392.40 | ₹351.20 | ₹381.25 | 1,263,522 |
| 2026-04-06 | ₹349.40 | ₹374.70 | ₹345.85 | ₹358.30 | 1,220,058 |
| 2026-04-02 | ₹345.95 | ₹354.00 | ₹326.05 | ₹350.50 | 757,204 |
| 2026-04-01 | ₹330.20 | ₹360.00 | ₹330.20 | ₹347.15 | 1,021,941 |
| 2026-03-30 | ₹326.00 | ₹329.60 | ₹315.55 | ₹318.35 | 560,569 |
| 2026-03-27 | ₹341.00 | ₹342.35 | ₹328.00 | ₹329.55 | 582,749 |
| 2026-03-25 | ₹345.00 | ₹357.80 | ₹341.10 | ₹345.85 | 1,318,040 |
| 2026-03-24 | ₹338.00 | ₹350.05 | ₹333.00 | ₹336.70 | 477,922 |
| 2026-03-23 | ₹365.00 | ₹365.85 | ₹331.10 | ₹337.15 | 700,838 |
| 2026-03-20 | ₹374.00 | ₹380.75 | ₹365.80 | ₹371.40 | 300,250 |
| 2026-03-19 | ₹378.50 | ₹382.85 | ₹365.05 | ₹368.50 | 334,449 |
| 2026-03-18 | ₹394.05 | ₹406.30 | ₹381.35 | ₹384.65 | 801,139 |
| 2026-03-17 | ₹399.90 | ₹399.90 | ₹390.00 | ₹396.40 | 193,863 |
| 2026-03-16 | ₹395.70 | ₹399.95 | ₹382.95 | ₹396.45 | 297,077 |
| 2026-03-13 | ₹409.05 | ₹409.05 | ₹389.50 | ₹395.70 | 278,832 |
| 2026-03-12 | ₹416.00 | ₹416.50 | ₹404.50 | ₹411.00 | 270,105 |
| 2026-03-11 | ₹404.80 | ₹428.70 | ₹400.05 | ₹417.95 | 712,947 |
| 2026-03-10 | ₹402.95 | ₹405.00 | ₹394.20 | ₹401.60 | 342,878 |
| 2026-03-09 | ₹391.55 | ₹395.00 | ₹375.00 | ₹392.60 | 555,320 |
| 2026-03-06 | ₹401.00 | ₹408.70 | ₹387.90 | ₹405.95 | 779,260 |
| 2026-03-05 | ₹408.00 | ₹414.00 | ₹384.05 | ₹400.25 | 1,416,617 |
| 2026-03-04 | ₹435.00 | ₹435.00 | ₹400.50 | ₹404.80 | 1,359,092 |
| 2026-03-02 | ₹416.00 | ₹462.00 | ₹416.00 | ₹443.30 | 1,131,971 |
| 2026-02-27 | ₹453.75 | ₹470.90 | ₹446.40 | ₹461.95 | 1,404,839 |
| 2026-02-26 | ₹438.00 | ₹456.95 | ₹434.30 | ₹450.30 | 1,547,992 |
| 2026-02-25 | ₹431.40 | ₹437.85 | ₹426.55 | ₹432.75 | 373,166 |
| 2026-02-24 | ₹434.45 | ₹438.65 | ₹420.50 | ₹427.40 | 464,333 |
| 2026-02-23 | ₹432.60 | ₹450.20 | ₹424.05 | ₹439.45 | 1,185,813 |
| 2026-02-20 | ₹425.95 | ₹440.70 | ₹419.55 | ₹428.30 | 501,376 |
| 2026-02-19 | ₹418.00 | ₹442.00 | ₹415.55 | ₹426.75 | 1,189,132 |
| 2026-02-18 | ₹432.00 | ₹432.00 | ₹415.15 | ₹418.60 | 390,978 |
| 2026-02-17 | ₹416.35 | ₹435.00 | ₹416.00 | ₹429.25 | 613,078 |
| 2026-02-16 | ₹417.75 | ₹422.70 | ₹413.10 | ₹416.35 | 351,891 |
| 2026-02-13 | ₹428.00 | ₹429.85 | ₹412.25 | ₹424.15 | 888,822 |
| 2026-02-12 | ₹425.00 | ₹445.00 | ₹420.50 | ₹429.60 | 6,579,491 |
| 2026-02-11 | ₹378.90 | ₹445.00 | ₹375.90 | ₹434.95 | 19,355,039 |
| 2026-02-10 | ₹386.00 | ₹387.95 | ₹375.25 | ₹377.20 | 397,740 |
| 2026-02-09 | ₹374.20 | ₹397.40 | ₹367.80 | ₹383.40 | 2,254,750 |
| 2026-02-06 | ₹349.35 | ₹365.50 | ₹344.05 | ₹363.35 | 327,565 |
| 2026-02-05 | ₹360.25 | ₹360.25 | ₹340.30 | ₹348.50 | 247,261 |
| 2026-02-04 | ₹356.80 | ₹368.00 | ₹352.80 | ₹363.05 | 322,947 |
| 2026-02-03 | ₹328.05 | ₹360.20 | ₹323.00 | ₹356.80 | 1,044,858 |
| 2026-02-02 | ₹321.80 | ₹321.80 | ₹302.05 | ₹310.55 | 329,719 |
| 2026-02-01 | ₹326.00 | ₹329.00 | ₹315.65 | ₹320.15 | 107,267 |
| 2026-01-30 | ₹316.20 | ₹328.30 | ₹313.20 | ₹325.50 | 161,194 |
| 2026-01-29 | ₹320.05 | ₹324.00 | ₹313.00 | ₹319.15 | 166,747 |
| 2026-01-28 | ₹313.30 | ₹325.65 | ₹308.00 | ₹321.65 | 339,078 |
| 2026-01-27 | ₹315.25 | ₹317.40 | ₹303.70 | ₹312.50 | 548,672 |
| 2026-01-23 | ₹327.65 | ₹327.65 | ₹306.55 | ₹313.70 | 303,426 |
| 2026-01-22 | ₹325.00 | ₹339.10 | ₹321.20 | ₹325.05 | 303,842 |
| 2026-01-21 | ₹326.60 | ₹330.55 | ₹318.00 | ₹323.65 | 276,797 |
| 2026-01-20 | ₹343.25 | ₹343.25 | ₹325.00 | ₹326.25 | 265,743 |
| 2026-01-19 | ₹341.85 | ₹350.00 | ₹339.15 | ₹344.35 | 320,287 |
| 2026-01-16 | ₹347.00 | ₹347.00 | ₹340.00 | ₹341.50 | 231,782 |
| 2026-01-14 | ₹345.00 | ₹348.90 | ₹340.00 | ₹346.90 | 162,525 |
| 2026-01-13 | ₹358.00 | ₹358.00 | ₹341.00 | ₹343.10 | 325,220 |
| 2026-01-12 | ₹361.65 | ₹375.00 | ₹341.40 | ₹348.85 | 870,474 |
| 2026-01-09 | ₹368.25 | ₹379.80 | ₹350.00 | ₹351.65 | 729,704 |
| 2026-01-08 | ₹384.35 | ₹385.75 | ₹364.30 | ₹366.40 | 288,938 |
| 2026-01-07 | ₹383.70 | ₹390.00 | ₹379.10 | ₹383.35 | 214,128 |
| 2026-01-06 | ₹393.90 | ₹393.90 | ₹380.50 | ₹383.70 | 126,120 |
| 2026-01-05 | ₹398.00 | ₹398.10 | ₹389.05 | ₹394.45 | 198,148 |
| 2026-01-02 | ₹392.10 | ₹400.00 | ₹387.10 | ₹396.45 | 226,080 |
| 2026-01-01 | ₹389.00 | ₹396.00 | ₹384.15 | ₹391.70 | 168,059 |
Man Industries Share Price Performance Analysis (Jan 2003 - Sep 2026)
MANINDS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+117.40%
₹391.70 → ₹851.55
Year to Date
Price Volatility
25.70%
Medium Volatility
Year to Date
Average Daily Volume
967,074
Year to Date Average
NSE Exchange
Man Industries Share Price History – Frequently Asked Questions
Common questions about MANINDS historical data and records. Review MANINDS price earnings ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Man Industries (MANINDS)?
The all-time high share price of Man Industries was ₹944.0 recorded on September 10, 2026 on the NSE exchange.
What is the all-time low share price of Man Industries (MANINDS)?
The all-time low share price of Man Industries was ₹3.54 recorded on January 01, 2003 on the NSE exchange.
How can I download MANINDS historical share price data?
You can download Man Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MANINDS shares?
The highest trading volume day for Man Industries was 19,355,039 shares traded on February 11, 2026 on the NSE exchange, with share price at ₹434.95.