Man Industries share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Man Industries		MCap (aprox) 4275.9 Crores	Symbol : MANINDS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
7.4%	2.8%	69.4%	33.8%	27.8%	74.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	571.2	8.85	1.9m	1.6%
21-05-26	Thu	562.35	-30.2	3.25m	-5.1%	Data Update : 8 PM
20-05-26	Wed	592.55	27.1	2.29m	4.8%	22-05-26 : 571.2
19-05-26	Tue	565.45	11.55	1.24m	2.1%
18-05-26	Mon	553.9	-6.25	633.32k	-1.1%	Compared to  :  13-05-26 532.05
15-05-26	Fri	560.15	9	855.35k	1.6%
14-05-26	Thu	551.15	19.1	1.11m	3.6%	7 Days %
13-05-26	Wed	532.05	11.3	267.81k	2.2%	7.4%
12-05-26	Tue	520.75	-15.6	335.2k	-2.9%
11-05-26	Mon	536.35	6.55	272.94k	1.2%	Compared to  :  22-04-26 555.65
08-05-26	Fri	529.8	-4.7	435.46k	-0.9%
07-05-26	Thu	534.5	-1.65	758.39k	-0.3%	1 Month %
06-05-26	Wed	536.15	1.35	591k	0.3%	2.8%
05-05-26	Tue	534.8	-0.35	698.53k	-0.1%	.
04-05-26	Mon	535.15	8.5	295.78k	1.6%	Compared to  :  23-03-26 337.15
30-04-26	Thu	526.65	4.55	242.98k	0.9%
29-04-26	Wed	522.1	-7.95	393.37k	-1.5%	2 Months %
28-04-26	Tue	530.05	-30	588.95k	-5.4%	69.4%
27-04-26	Mon	560.05	9.2	424k	1.7%
24-04-26	Fri	550.85	8	373.12k	1.5%	Compared to  :  23-02-26 426.75
23-04-26	Thu	542.85	-12.8	394.02k	-2.3%
22-04-26	Wed	555.65	23.9	764.72k	4.5%	3 Months %
21-04-26	Tue	531.75	-4	329.44k	-0.7%	33.8%
20-04-26	Mon	535.75	-1.35	740.85k	-0.3%
17-04-26	Fri	537.1	29	1.43m	5.7%	Compared to  :  21-11-25 447
16-04-26	Thu	508.1	25.6	1.11m	5.3%
15-04-26	Wed	482.5	13.9	904.58k	3.0%	6 Months %
13-04-26	Mon	468.6	2.8	1.27m	0.6%	27.8%
10-04-26	Fri	465.8	26.45	1.48m	6.0%
09-04-26	Thu	439.35	1.35	765.37k	0.3%	Compared to  :  22-05-25 327.75
08-04-26	Wed	438	56.75	3.97m	14.9%
07-04-26	Tue	381.25	22.95	1.26m	6.4%	1 year %
06-04-26	Mon	358.3	7.8	1.22m	2.2%	74.3%
02-04-26	Thu	350.5	3.35	757.2k	1.0%
01-04-26	Wed	347.15	28.8	1.02m	9.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	318.35	-11.2	560.57k	-3.4%
27-03-26	Fri	329.55	-16.3	582.75k	-4.7%
25-03-26	Wed	345.85	9.15	1.32m	2.7%
24-03-26	Tue	336.7	-0.45	477.92k	-0.1%
23-03-26	Mon	337.15	-34.25	700.84k	-9.2%
20-03-26	Fri	371.4	2.9	300.25k	0.8%
19-03-26	Thu	368.5	-16.15	334.45k	-4.2%
18-03-26	Wed	384.65	-48.1	801.14k	-3.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	432.75	5.35	373.17k	1.3%
26-02-26	Thu	427.4	-12.05	464.33k	-2.7%
25-02-26	Wed	439.45	11.15	1.19m	2.6%
24-02-26	Tue	428.3	1.55	501.38k	0.4%
23-02-26	Mon	426.75	8.15	1.19m	1.9%
20-02-26	Fri	418.6	-10.65	390.98k	-2.5%
19-02-26	Thu	429.25	12.9	613.08k	3.1%
18-02-26	Wed	416.35	-7.8	351.89k	-1.8%
17-02-26	Tue	424.15	-5.45	888.82k	-1.3%
16-02-26	Mon	429.6	-5.35	6.58m	-1.2%
13-02-26	Fri	434.95	57.75	19.36m	15.3%
12-02-26	Thu	377.2	-6.2	397.74k	-1.6%
11-02-26	Wed	383.4	20.05	2.25m	5.5%
10-02-26	Tue	363.35	14.85	327.57k	4.3%
09-02-26	Mon	348.5	-14.55	247.26k	-4.0%
06-02-26	Fri	363.05	6.25	322.95k	1.8%
05-02-26	Thu	356.8	46.25	1.04m	14.9%
04-02-26	Wed	310.55	-9.6	329.72k	-3.0%
03-02-26	Tue	320.15	-5.35	107.27k	-1.6%
02-02-26	Mon	325.5	6.35	161.19k	2.0%
01-02-26	Sun	319.15	-2.5	166.75k	-0.8%
30-01-26	Fri	321.65	9.15	339.08k	2.9%
29-01-26	Thu	312.5	-1.2	548.67k	-0.4%
28-01-26	Wed	313.7	-11.35	303.43k	-3.5%
27-01-26	Tue	325.05	1.4	303.84k	0.4%
23-01-26	Fri	323.65	-2.6	276.8k	-0.8%
22-01-26	Thu	326.25	-18.1	265.74k	-5.3%
21-01-26	Wed	344.35	2.85	320.29k	0.8%
20-01-26	Tue	341.5	-5.4	231.78k	-1.6%
19-01-26	Mon	346.9	3.8	162.53k	1.1%
16-01-26	Fri	343.1	-5.75	325.22k	-1.6%
14-01-26	Wed	348.85	-2.8	870.47k	-0.8%
13-01-26	Tue	351.65	-14.75	729.7k	-4.0%
12-01-26	Mon	366.4	-16.95	288.94k	-4.4%
09-01-26	Fri	383.35	-0.35	214.13k	-0.1%
08-01-26	Thu	383.7	-10.75	126.12k	-2.7%
07-01-26	Wed	394.45	-2	198.15k	-0.5%
06-01-26	Tue	396.45	4.75	226.08k	1.2%
05-01-26	Mon	391.7	5.15	168.06k	1.3%
02-01-26	Fri	386.55	4.25	248.02k	1.1%
01-01-26	Thu	382.3	-3.8	222.29k	-1.0%
31-12-25	Wed	386.1	-5.7	252.18k	-1.5%
30-12-25	Tue	391.8	-5.05	174.9k	-1.3%
29-12-25	Mon	396.85	-4.05	285.46k	-1.0%
26-12-25	Fri	400.9	0.3	414.61k	0.1%
24-12-25	Wed	400.6	-7.5	275k	-1.8%
23-12-25	Tue	408.1	12.5	1.31m	3.2%
22-12-25	Mon	395.6	-23.55	610.98k	-5.6%
19-12-25	Fri	419.15	-5.85	589.24k	-1.4%
18-12-25	Thu	425	-26.1	573.25k	-5.8%
17-12-25	Wed	451.1	7.7	569.85k	1.7%
16-12-25	Tue	443.4	-0.4	146.65k	-0.1%
15-12-25	Mon	443.8	12.95	189.02k	3.0%
12-12-25	Fri	430.85	-10.4	401.29k	-2.4%
11-12-25	Thu	441.25	4.15	250.24k	0.9%
10-12-25	Wed	437.1	-5.75	545.28k	-1.3%
09-12-25	Tue	442.85	3	215.33k	0.7%
08-12-25	Mon	439.85	-10.7	193.77k	-2.4%
05-12-25	Fri	450.55	2.05	158.15k	0.5%
04-12-25	Thu	448.5	-9.05	189.48k	-2.0%
03-12-25	Wed	457.55	-8.85	351.98k	-1.9%
02-12-25	Tue	466.4	-6.05	173.72k	-1.3%
01-12-25	Mon	472.45	-12.25	408.31k	-2.5%
28-11-25	Fri	484.7	14.2	1.23m	3.0%
27-11-25	Thu	470.5	2.35	797.34k	0.5%
26-11-25	Wed	468.15	17.7	946.14k	3.9%
25-11-25	Tue	450.45	-13.55	469.44k	-2.9%
24-11-25	Mon	464	17	2.1m	3.8%
21-11-25	Fri	447	-3.2	487.79k	-0.7%
20-11-25	Thu	450.2	24.6	1.6m	5.8%
19-11-25	Wed	425.6	-0.95	556.51k	-0.2%
18-11-25	Tue	426.55	41.35	8.13m	10.7%
17-11-25	Mon	385.2	1.75	212.66k	0.5%
14-11-25	Fri	383.45	3.55	167.53k	0.9%
13-11-25	Thu	379.9	-1.25	126.63k	-0.3%
12-11-25	Wed	381.15	-2.7	217.27k	-0.7%
11-11-25	Tue	383.85	4.65	165.09k	1.2%
10-11-25	Mon	379.2	-14.85	231.08k	-3.8%
07-11-25	Fri	394.05	-6.3	243.27k	-1.6%
06-11-25	Thu	400.35	-10.6	306.03k	-2.6%
04-11-25	Tue	410.95	-8.05	214.99k	-1.9%
03-11-25	Mon	419	4.1	186.33k	1.0%
31-10-25	Fri	414.9	7	256.82k	1.7%
30-10-25	Thu	407.9	5	229.48k	1.2%
29-10-25	Wed	402.9	-2.15	166.19k	-0.5%
28-10-25	Tue	405.05	-2.6	121.08k	-0.6%
27-10-25	Mon	407.65	0.2	284.59k	0.0%
24-10-25	Fri	407.45	2.75	174.3k	0.7%
23-10-25	Thu	404.7	6.85	364.96k	1.7%
21-10-25	Tue	397.85	-8.6	362.37k	-2.1%
20-10-25	Mon	406.45	2.2	607.55k	0.5%
17-10-25	Fri	404.25	39.85	3.45m	10.9%
16-10-25	Thu	364.4	-10.75	298.44k	-2.9%
15-10-25	Wed	375.15	-7	195.62k	-1.8%
14-10-25	Tue	382.15	13.05	1.2m	3.5%
13-10-25	Mon	369.1	-3.15	166.51k	-0.8%
10-10-25	Fri	372.25	-5.95	197.81k	-1.6%
09-10-25	Thu	378.2	-7.9	329.68k	-2.0%
08-10-25	Wed	386.1	10.75	1.04m	2.9%
07-10-25	Tue	375.35	9.05	754.3k	2.5%
06-10-25	Mon	366.3	2.3	1.97m	0.6%
03-10-25	Fri	364	-42.7	10.09m	-10.5%
01-10-25	Wed	406.7	-6.8	342.18k	-1.6%
30-09-25	Tue	413.5	-11.05	264.61k	-2.6%
29-09-25	Mon	424.55	-12.05	217.12k	-2.8%
26-09-25	Fri	436.6	-16.1	403.8k	-3.6%
25-09-25	Thu	452.7	13.3	609.14k	3.0%
24-09-25	Wed	439.4	-3.7	368.43k	-0.8%
23-09-25	Tue	443.1	12.35	678.33k	2.9%
22-09-25	Mon	430.75	5.05	710.08k	1.2%
19-09-25	Fri	425.7	10.2	347.75k	2.5%
18-09-25	Thu	415.5	-0.35	205.53k	-0.1%
17-09-25	Wed	415.85	6.15	194.92k	1.5%
16-09-25	Tue	409.7	3.05	196.96k	0.8%
15-09-25	Mon	406.65	-5.3	144k	-1.3%
12-09-25	Fri	411.95	-4.3	208.38k	-1.0%
11-09-25	Thu	416.25	-1.8	206.15k	-0.4%
10-09-25	Wed	418.05	-5.35	356.5k	-1.3%
09-09-25	Tue	423.4	8.8	533.85k	2.1%
08-09-25	Mon	414.6	2.25	923.89k	0.5%
05-09-25	Fri	412.35	23.35	3.77m	6.0%
04-09-25	Thu	389	1.55	138.51k	0.4%
03-09-25	Wed	387.45	4.95	203.06k	1.3%
02-09-25	Tue	382.5	0.25	298.85k	0.1%
01-09-25	Mon	382.25	-8.5	171.05k	-2.2%
29-08-25	Fri	390.75	-3.7	135.67k	-0.9%
28-08-25	Thu	394.45	-9.8	188.05k	-2.4%
26-08-25	Tue	404.25	-4.15	199.7k	-1.0%
25-08-25	Mon	408.4	-5.25	440.02k	-1.3%
22-08-25	Fri	413.65	12	361.46k	3.0%
21-08-25	Thu	401.65	10.55	540.61k	2.7%
20-08-25	Wed	391.1	-5.3	217.5k	-1.3%
19-08-25	Tue	396.4	-4.1	215.9k	-1.0%
18-08-25	Mon	400.5	4	471.04k	1.0%
14-08-25	Thu	396.5	-46.45	1.81m	-10.5%
13-08-25	Wed	442.95	23.2	598.88k	5.5%
12-08-25	Tue	419.75	-4.8	182.06k	-1.1%
11-08-25	Mon	424.55	-5.55	253.21k	-1.3%
08-08-25	Fri	430.1	-16.15	316.48k	-3.6%
07-08-25	Thu	446.25	-9.7	181.37k	-2.1%
06-08-25	Wed	455.95	18.65	300.27k	4.3%
05-08-25	Tue	437.3	-10.2	360.84k	-2.3%
04-08-25	Mon	447.5	-11.75	305.61k	-2.6%
01-08-25	Fri	459.25	4.45	584.15k	1.0%
31-07-25	Thu	454.8	23.85	961.61k	5.5%
30-07-25	Wed	430.95	4.9	343.1k	1.2%
29-07-25	Tue	426.05	-17.55	509.16k	-4.0%
28-07-25	Mon	443.6	5	445.98k	1.1%
25-07-25	Fri	438.6	9	506.45k	2.1%
24-07-25	Thu	429.6	-5.55	319.23k	-1.3%
23-07-25	Wed	435.15	-1.65	269.86k	-0.4%
22-07-25	Tue	436.8	18.6	536.09k	4.4%
21-07-25	Mon	418.2	-10.65	236.96k	-2.5%
18-07-25	Fri	428.85	19.35	579.34k	4.7%
17-07-25	Thu	409.5	-3.1	329.92k	-0.8%
16-07-25	Wed	412.6	-7.2	380.59k	-1.7%
15-07-25	Tue	419.8	-4.6	314.78k	-1.1%
14-07-25	Mon	424.4	1.5	188.83k	0.4%
11-07-25	Fri	422.9	0	217.7k	0.0%
10-07-25	Thu	424.25	-1.35	218.37k	-0.3%
09-07-25	Wed	424.25	-8.15	354.13k	-1.9%
08-07-25	Tue	432.4	-7.1	363.66k	-1.6%
07-07-25	Mon	439.5	20.7	1.43m	4.9%
04-07-25	Fri	418.8	3.15	408.41k	0.8%
03-07-25	Thu	415.65	3.15	503.06k	0.8%
02-07-25	Wed	412.5	5.85	389.79k	1.4%
01-07-25	Tue	406.65	-0.2	354.19k	0.0%
30-06-25	Mon	406.85	-2.8	1.15m	-0.7%
27-06-25	Fri	409.65	19.65	1.76m	5.0%
26-06-25	Thu	390	0.2	398.52k	0.1%
25-06-25	Wed	389.8	13.35	1.85m	3.5%
24-06-25	Tue	376.45	11.95	246.02k	3.3%
23-06-25	Mon	364.5	-12	310.03k	-3.2%
20-06-25	Fri	376.5	-2.85	380.46k	-0.8%
19-06-25	Thu	379.35	-5.85	342.48k	-1.5%
18-06-25	Wed	385.2	10.65	653.81k	2.8%
17-06-25	Tue	374.55	-3.65	477.7k	-1.0%
16-06-25	Mon	378.2	-1.5	484.07k	-0.4%
13-06-25	Fri	379.7	-11.25	516.66k	-2.9%
12-06-25	Thu	390.95	-1.65	279.42k	-0.4%
11-06-25	Wed	392.6	-5.4	599.37k	-1.4%
10-06-25	Tue	398	1.85	833.82k	0.5%
09-06-25	Mon	396.15	1.9	2.48m	0.5%
06-06-25	Fri	394.25	2.9	707.89k	0.7%
05-06-25	Thu	391.35	-11.9	950.77k	-3.0%
04-06-25	Wed	403.25	27.2	1.95m	7.2%
03-06-25	Tue	376.05	7.7	591.2k	2.1%
02-06-25	Mon	368.35	14.35	853.89k	4.1%
30-05-25	Fri	354	-13.35	1.61m	-3.6%
29-05-25	Thu	367.35	14.35	1.34m	4.1%
28-05-25	Wed	353	19.3	1.84m	5.8%
27-05-25	Tue	333.7	5.65	397.79k	1.7%
26-05-25	Mon	328.05	-8.9	862.59k	-2.6%
23-05-25	Fri	336.95	9.2	1.06m	2.8%
22-05-25	Thu	327.75	0.9	597.33k	0.3%
21-05-25	Wed	326.85	-4.6	404.08k	-1.4%