Price Data Selection & Download
Manbro Industries Share Price All Time Records & Statistics (Jun 2023 - May 2026)
665 daily OHLCV records on BSE from June 2023 to May 2026. For live price, key ratios and fundamentals, see MANBRO share price.
Share Price All Time High
₹1300.50
December 13, 2024
BSE Exchange
Share Price All Time Low
₹65.52
May 25, 2026
BSE Exchange
Highest Volume Trading Day
610,494
May 08, 2026 • ₹80.93
BSE Exchange
Share Price History Data (Jun 2023 - May 2026)
MANBRO daily open, high, low, close and volume (OHLCV) on BSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹68.01 | ₹71.56 | ₹67.20 | ₹71.42 | 108,554 |
| 2026-05-26 | ₹67.00 | ₹68.82 | ₹65.66 | ₹68.16 | 48,837 |
| 2026-05-25 | ₹67.01 | ₹68.99 | ₹65.52 | ₹66.80 | 47,822 |
| 2026-05-22 | ₹71.90 | ₹71.90 | ₹68.00 | ₹68.15 | 35,114 |
| 2026-05-21 | ₹69.90 | ₹71.63 | ₹67.11 | ₹70.57 | 42,125 |
| 2026-05-20 | ₹72.50 | ₹74.13 | ₹68.87 | ₹70.46 | 92,900 |
| 2026-05-19 | ₹70.60 | ₹74.13 | ₹68.00 | ₹72.27 | 94,544 |
| 2026-05-18 | ₹71.50 | ₹72.50 | ₹69.00 | ₹70.60 | 87,189 |
| 2026-05-15 | ₹73.00 | ₹74.90 | ₹70.00 | ₹72.03 | 119,682 |
| 2026-05-14 | ₹65.93 | ₹72.87 | ₹65.93 | ₹72.86 | 416,615 |
| 2026-05-13 | ₹69.40 | ₹69.40 | ₹69.40 | ₹69.40 | 17,334 |
| 2026-05-12 | ₹73.05 | ₹73.50 | ₹73.05 | ₹73.05 | 14,040 |
| 2026-05-11 | ₹80.00 | ₹81.97 | ₹76.89 | ₹76.89 | 76,148 |
| 2026-05-08 | ₹84.50 | ₹85.49 | ₹79.50 | ₹80.93 | 610,494 |
| 2026-05-07 | ₹82.55 | ₹85.40 | ₹82.20 | ₹83.30 | 323,653 |
| 2026-05-06 | ₹88.00 | ₹90.99 | ₹82.36 | ₹82.51 | 76,488 |
| 2026-05-05 | ₹84.53 | ₹88.00 | ₹84.53 | ₹86.69 | 76,204 |
| 2026-05-04 | ₹85.99 | ₹85.99 | ₹84.50 | ₹84.53 | 30,268 |
| 2026-04-30 | ₹84.50 | ₹84.50 | ₹79.81 | ₹82.86 | 25,327 |
| 2026-04-29 | ₹85.40 | ₹86.89 | ₹82.43 | ₹84.01 | 25,330 |
| 2026-04-28 | ₹87.58 | ₹88.49 | ₹84.00 | ₹85.40 | 33,646 |
| 2026-04-27 | ₹88.00 | ₹88.99 | ₹87.46 | ₹87.48 | 32,353 |
| 2026-04-24 | ₹87.45 | ₹87.70 | ₹87.40 | ₹87.48 | 47,055 |
| 2026-04-23 | ₹87.36 | ₹87.95 | ₹87.34 | ₹87.34 | 23,813 |
| 2026-04-22 | ₹87.40 | ₹87.98 | ₹87.30 | ₹87.33 | 36,372 |
| 2026-04-21 | ₹87.55 | ₹87.56 | ₹87.13 | ₹87.25 | 55,373 |
| 2026-04-20 | ₹85.90 | ₹87.30 | ₹81.83 | ₹87.12 | 113,105 |
| 2026-04-17 | ₹85.30 | ₹86.89 | ₹85.30 | ₹85.83 | 79,432 |
| 2026-04-16 | ₹84.80 | ₹86.49 | ₹83.80 | ₹85.18 | 179,449 |
| 2026-04-15 | ₹82.84 | ₹82.84 | ₹82.82 | ₹82.84 | 171,789 |
| 2026-04-13 | ₹74.14 | ₹79.00 | ₹74.13 | ₹78.90 | 9,514 |
| 2026-04-10 | ₹81.36 | ₹84.95 | ₹77.65 | ₹78.03 | 12,870 |
| 2026-04-09 | ₹85.25 | ₹87.45 | ₹80.96 | ₹80.96 | 3,399 |
| 2026-04-08 | ₹85.25 | ₹92.30 | ₹85.22 | ₹85.22 | 7,351 |
| 2026-04-07 | ₹91.88 | ₹91.88 | ₹87.73 | ₹89.70 | 1,878 |
| 2026-04-06 | ₹89.00 | ₹94.00 | ₹88.00 | ₹92.34 | 1,974 |
| 2026-04-02 | ₹93.46 | ₹93.46 | ₹88.00 | ₹92.10 | 4,474 |
| 2026-04-01 | ₹81.32 | ₹89.88 | ₹81.32 | ₹89.01 | 132,234 |
| 2026-03-30 | ₹85.60 | ₹85.60 | ₹85.60 | ₹85.60 | 263 |
| 2026-03-27 | ₹99.40 | ₹99.40 | ₹90.10 | ₹90.10 | 371,314 |
| 2026-03-25 | ₹93.90 | ₹94.90 | ₹92.00 | ₹94.80 | 11,094 |
| 2026-03-24 | ₹94.90 | ₹94.90 | ₹87.60 | ₹90.40 | 13,790 |
| 2026-03-23 | ₹969.00 | ₹969.00 | ₹883.00 | ₹907.45 | 1,318 |
| 2026-03-20 | ₹892.00 | ₹933.95 | ₹853.00 | ₹925.00 | 1,755 |
| 2026-03-19 | ₹807.00 | ₹891.20 | ₹807.00 | ₹890.65 | 778 |
| 2026-03-18 | ₹834.15 | ₹869.25 | ₹801.00 | ₹848.80 | 3,068 |
| 2026-03-17 | ₹857.90 | ₹857.90 | ₹813.00 | ₹827.90 | 1,612 |
| 2026-03-16 | ₹830.00 | ₹858.00 | ₹800.00 | ₹841.00 | 851 |
| 2026-03-13 | ₹810.00 | ₹834.95 | ₹800.00 | ₹818.90 | 865 |
| 2026-03-12 | ₹801.50 | ₹815.00 | ₹795.00 | ₹810.00 | 121 |
| 2026-03-11 | ₹815.75 | ₹815.75 | ₹754.00 | ₹807.00 | 895 |
| 2026-03-10 | ₹771.00 | ₹800.00 | ₹751.00 | ₹776.95 | 102 |
| 2026-03-09 | ₹754.00 | ₹791.00 | ₹753.50 | ₹771.00 | 78 |
| 2026-03-06 | ₹739.90 | ₹755.00 | ₹739.90 | ₹754.95 | 5,064 |
| 2026-03-05 | ₹720.10 | ₹756.90 | ₹720.10 | ₹755.00 | 10,021 |
| 2026-03-04 | ₹726.70 | ₹758.50 | ₹726.70 | ₹758.00 | 21 |
| 2026-03-02 | ₹779.00 | ₹779.00 | ₹706.50 | ₹764.90 | 64 |
| 2026-02-27 | ₹763.10 | ₹798.00 | ₹722.00 | ₹743.65 | 156 |
| 2026-02-26 | ₹788.40 | ₹788.40 | ₹721.00 | ₹760.00 | 636 |
| 2026-02-25 | ₹722.00 | ₹790.00 | ₹722.00 | ₹750.90 | 526 |
| 2026-02-23 | ₹798.05 | ₹798.05 | ₹758.15 | ₹760.00 | 189 |
| 2026-02-20 | ₹792.00 | ₹798.05 | ₹760.00 | ₹798.05 | 1,413 |
| 2026-02-19 | ₹738.20 | ₹761.50 | ₹738.15 | ₹760.05 | 346 |
| 2026-02-18 | ₹756.20 | ₹780.00 | ₹756.20 | ₹777.00 | 57 |
| 2026-02-17 | ₹836.00 | ₹836.00 | ₹758.05 | ₹796.00 | 67 |
| 2026-02-16 | ₹848.00 | ₹848.00 | ₹768.55 | ₹797.90 | 95 |
| 2026-02-13 | ₹814.70 | ₹814.70 | ₹780.00 | ₹809.00 | 2,392 |
| 2026-02-12 | ₹830.00 | ₹835.00 | ₹801.00 | ₹811.35 | 862 |
| 2026-02-11 | ₹839.80 | ₹850.50 | ₹769.50 | ₹811.20 | 2,655 |
| 2026-02-10 | ₹780.00 | ₹835.15 | ₹780.00 | ₹810.00 | 935 |
| 2026-02-09 | ₹790.00 | ₹800.00 | ₹750.50 | ₹795.40 | 2,210 |
| 2026-02-06 | ₹795.35 | ₹800.00 | ₹765.85 | ₹790.00 | 2,417 |
| 2026-02-05 | ₹750.00 | ₹815.00 | ₹750.00 | ₹795.35 | 4,008 |
| 2026-02-04 | ₹805.00 | ₹805.00 | ₹751.00 | ₹780.00 | 3,844 |
| 2026-02-03 | ₹805.00 | ₹816.10 | ₹777.25 | ₹790.50 | 755 |
| 2026-02-02 | ₹775.00 | ₹777.25 | ₹775.00 | ₹777.25 | 1,550 |
| 2026-02-01 | ₹740.00 | ₹740.25 | ₹740.00 | ₹740.25 | 85 |
| 2026-01-30 | ₹675.75 | ₹705.00 | ₹675.75 | ₹705.00 | 127 |
| 2026-01-29 | ₹672.00 | ₹672.50 | ₹650.00 | ₹671.45 | 157 |
| 2026-01-28 | ₹615.15 | ₹640.50 | ₹610.00 | ₹640.50 | 1,178 |
| 2026-01-27 | ₹615.00 | ₹625.00 | ₹610.00 | ₹610.00 | 237 |
| 2026-01-23 | ₹600.00 | ₹620.00 | ₹600.00 | ₹615.00 | 212 |
| 2026-01-22 | ₹617.00 | ₹617.00 | ₹605.00 | ₹605.20 | 254 |
| 2026-01-21 | ₹617.80 | ₹617.80 | ₹595.00 | ₹605.55 | 64 |
| 2026-01-20 | ₹598.00 | ₹598.00 | ₹595.00 | ₹595.00 | 472 |
| 2026-01-19 | ₹577.75 | ₹595.00 | ₹577.45 | ₹592.40 | 273 |
| 2026-01-16 | ₹582.00 | ₹595.00 | ₹575.65 | ₹589.50 | 203 |
| 2026-01-14 | ₹586.00 | ₹595.00 | ₹580.00 | ₹582.00 | 178 |
| 2026-01-13 | ₹580.00 | ₹580.00 | ₹572.00 | ₹577.00 | 246 |
| 2026-01-12 | ₹547.30 | ₹570.00 | ₹547.30 | ₹570.00 | 291 |
| 2026-01-09 | ₹544.90 | ₹549.00 | ₹544.90 | ₹545.15 | 974 |
| 2026-01-08 | ₹528.00 | ₹554.00 | ₹502.00 | ₹537.50 | 108 |
| 2026-01-07 | ₹525.00 | ₹528.00 | ₹505.10 | ₹528.00 | 1,245 |
| 2026-01-06 | ₹480.05 | ₹503.00 | ₹479.05 | ₹502.90 | 1,998 |
| 2026-01-05 | ₹500.05 | ₹504.95 | ₹470.25 | ₹479.05 | 601 |
| 2026-01-02 | ₹499.00 | ₹499.00 | ₹475.00 | ₹495.00 | 72 |
| 2026-01-01 | ₹470.00 | ₹491.00 | ₹445.00 | ₹488.05 | 1,194 |
Manbro Industries Share Price Performance Analysis (Jun 2023 - May 2026)
MANBRO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-85.37%
₹488.05 → ₹71.42
Year to Date
Price Volatility
74.04%
High Volatility
Year to Date
Average Daily Volume
38,898
Year to Date Average
BSE Exchange
Manbro Industries Share Price History – Frequently Asked Questions
Common questions about MANBRO historical data and records. Explore MANBRO intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Manbro Industries (MANBRO)?
The all-time high share price of Manbro Industries was ₹1300.5 recorded on December 13, 2024 on the BSE exchange.
What is the all-time low share price of Manbro Industries (MANBRO)?
The all-time low share price of Manbro Industries was ₹65.52 recorded on May 25, 2026 on the BSE exchange.
How can I download MANBRO historical share price data?
You can download Manbro 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 MANBRO shares?
The highest trading volume day for Manbro Industries was 610,494 shares traded on May 08, 2026 on the BSE exchange, with share price at ₹80.93.