Man Industries (India) share price history

NSE: MANINDSBSE: 513269Industrial ProductsSmall Cap

Man Industries (India) Limited · Formerly MAN ALUMINIUM · Face value ₹5 · Listed Nov 1989 on BSE, Jun 2005 on NSE

₹777.55₹21.25 (2.66%)BSE ₹776.45

Share price at the NSE close on 28 Oct 2026. Previous close ₹798.80.

28 Oct: open ₹794.00, high ₹804.40, low ₹774.65

52-week range of traded prices to 28 Oct 2026

₹302.05Low, 2 Feb 2026₹1,039.70High, 25 Sep 2026

Under NSE's long-term additional surveillance, stage I, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹5,832 Cr931st largest listed
P/E: 28.55
P/B: 2.80
Dividend yield: Nonein the last 12 months
ROE: 11.1%
ROCE: 16.8%
Debt to equity: 0.24
Volume, NSE: 1,90,70549.6% delivered

Man Industries (India) share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Man Industries (India)'s share price is on record from 2 Jan 2007, when it closed at ₹103.33, to 28 Oct 2026. Its highest close was ₹1,020.35 on 25 Sep 2026 and its lowest ₹21.25 on 9 Mar 2009, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	777.55	+101.2%	1,020.35	310.55	389.00	1,039.70	302.05	19,86,17,568
2025	386.55	+18.0%	484.70	210.02	329.80	491.00	201.55	14,73,61,862
2024	327.60	+14.9%	493.75	279.10	286.10	513.70	270.10	8,50,82,530
2023	285.20	+267.3%	285.20	77.60	78.50	290.85	77.10	15,14,06,938
2022	77.65	−22.5%	110.15	71.70	101.95	113.00	69.50	4,55,83,202
2021	100.15	+22.5%	143.15	71.90	81.75	147.10	71.10	10,92,66,138
2020Demerger	81.75	+88.4%	86.80	31.60	43.60	92.65	29.75	9,80,79,973
2019	43.40	−38.4%	72.70	37.75	70.55	74.05	34.40	1,62,04,497
2018	70.50	−46.2%	158.95	69.15	130.60	160.75	66.05	6,21,74,746
2017	131.00	+190.5%	135.90	45.20	45.50	136.90	44.90	17,04,72,136
2016	45.10	−53.3%	95.80	43.25	96.00	98.35	42.80	5,48,31,842
2015	96.50	+57.7%	126.00	44.45	61.20	128.35	44.00	12,95,57,099
2014	61.20	+4.2%	88.05	54.35	58.50	92.40	52.65	5,12,48,345
2013	58.75	−55.1%	132.85	51.60	130.00	134.85	50.40	81,84,660
2012	130.85	+23.9%	229.20	93.55	103.60	240.65	90.65	1,36,14,816
2011	105.65	+29.0%	150.45	55.40	80.80	161.50	54.30	2,51,08,618
2010	81.90	+54.8%	105.65	50.95	54.50	109.90	49.30	5,07,78,769
2009	52.90	+38.1%	57.25	21.25	38.90	61.00	21.10	4,94,91,217
2008	38.30	−75.9%	170.75	28.35	161.00	178.00	27.25	1,53,51,027
2007	159.15	–	159.15	87.00	104.50	166.45	85.68	2,75,22,225

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. With the demerger of 24 Sep 2020 reinvested, the change in 2020 is +113.9%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	777.55	−14.3%	907.05	940.00	731.65	88,01,474
Sep 2026	907.35	+20.5%	756.00	1,039.70	737.45	4,22,89,213
Aug 2026	752.95	+41.5%	538.00	783.40	530.30	2,68,05,703
Jul 2026	532.30	−8.5%	586.35	605.00	507.55	41,33,510
Jun 2026	581.65	+16.2%	498.00	623.70	480.15	1,98,02,238
May 2026	500.50	−5.0%	535.00	606.40	496.50	1,88,18,706
Apr 2026	526.65	+65.4%	330.20	570.00	326.05	1,94,47,785
Mar 2026	318.35	−31.1%	416.00	462.00	315.55	1,24,13,918
Feb 2026	461.95	+41.9%	326.00	470.90	302.05	3,98,78,057
Jan 2026	325.50	−15.8%	389.00	400.00	303.70	62,26,964
Dec 2025	386.55	−17.1%	471.10	471.10	377.05	81,71,732
Nov 2025	466.40	+13.5%	411.70	491.00	365.00	1,85,65,280
Oct 2025	410.95	+12.9%	365.80	424.95	356.50	1,25,78,301
Sep 2025	364.00	−4.8%	384.65	458.40	340.00	2,11,15,921
Aug 2025	382.50	−14.5%	447.00	458.90	379.80	72,41,992
Jul 2025	447.50	+8.5%	417.10	468.00	405.55	1,03,02,960
Jun 2025	412.50	+9.7%	379.35	425.00	360.15	1,71,15,246
May 2025	376.05	+37.6%	275.95	379.90	258.05	1,98,99,625
Apr 2025	273.25	+2.5%	274.00	301.00	239.05	77,15,599
Mar 2025	266.61	+25.0%	214.36	282.90	201.55	1,43,75,724
Feb 2025	213.25	−26.7%	288.30	292.45	210.00	46,42,698
Jan 2025	290.90	−11.2%	329.80	355.00	257.10	56,36,784
Dec 2024	327.60	+5.1%	311.00	379.45	309.00	64,28,351
Nov 2024	311.80	−2.6%	323.00	334.80	285.15	42,18,832
Oct 2024	320.20	−10.1%	358.00	363.75	281.05	67,54,590
Sep 2024	356.15	−14.3%	420.05	424.70	337.25	52,42,976
Aug 2024	415.80	−10.7%	468.95	475.00	400.60	47,03,549
Jul 2024	465.70	+12.7%	414.95	513.70	408.00	1,46,95,938
Jun 2024	413.20	+15.4%	369.00	450.00	338.10	71,08,598
May 2024	357.95	−11.0%	402.20	411.70	327.50	41,83,644
Apr 2024	402.20	+10.9%	366.00	435.00	355.00	23,33,399
Mar 2024	362.75	−7.6%	392.55	412.50	319.10	24,41,527
Feb 2024	392.55	−10.2%	442.95	459.00	374.30	58,84,878
Jan 2024	437.10	+53.3%	286.10	444.40	270.10	2,10,86,248
Dec 2023	285.20	+13.2%	253.05	290.85	238.55	1,19,35,384
Nov 2023	251.85	+11.3%	226.90	269.00	224.40	1,61,74,411
Oct 2023	226.30	+21.4%	185.80	229.90	181.00	1,65,72,911
Sep 2023	186.45	+17.5%	160.10	195.50	157.85	2,24,24,815
Aug 2023	158.70	+13.1%	141.30	173.55	134.35	2,87,11,477
Jul 2023	140.30	−7.9%	153.85	157.05	129.35	85,93,345
Jun 2023	152.30	+10.5%	138.45	161.35	135.95	1,17,25,273
May 2023	137.85	+46.2%	94.30	144.80	93.50	2,12,46,028
Apr 2023	94.30	+1.3%	93.65	99.40	89.00	22,23,243
Mar 2023	93.10	+10.2%	84.75	100.45	83.10	70,11,697
Feb 2023	84.50	+5.6%	79.25	93.55	79.25	34,02,570
Jan 2023	80.00	+3.0%	78.50	83.70	77.10	13,85,784
Dec 2022	77.65	−4.3%	82.35	85.65	71.45	25,11,345
Nov 2022	81.15	−10.2%	91.40	94.75	77.35	25,26,801
Oct 2022	90.40	−4.5%	94.20	98.40	88.70	13,85,252
Sep 2022	94.65	+6.9%	86.60	99.85	86.60	41,01,554
Aug 2022	88.50	−8.7%	97.90	101.30	83.50	30,23,478
Jul 2022	96.95	+30.4%	74.35	99.95	72.25	31,64,389
Jun 2022	74.35	−0.5%	75.70	84.05	70.00	19,42,406
May 2022	74.70	−18.9%	94.00	98.95	69.50	72,35,424
Apr 2022	92.15	−3.7%	99.25	112.90	92.00	55,46,577
Mar 2022	95.70	+19.6%	80.50	99.75	77.10	68,69,056
Feb 2022	80.00	−20.2%	100.50	107.45	76.55	37,20,278
Jan 2022	100.20	0.0%	101.95	113.00	96.70	35,56,642
Dec 2021	100.15	+7.7%	94.00	106.80	90.25	34,34,552
Nov 2021	93.00	−8.3%	102.85	119.95	90.00	38,60,618
Oct 2021	101.45	−7.8%	108.80	119.45	100.00	37,24,099
Sep 2021	110.00	−3.9%	115.65	123.80	100.25	43,76,052
Aug 2021	114.45	−14.1%	134.25	147.10	108.15	1,20,22,521
Jul 2021	133.20	+24.1%	108.50	145.70	107.55	2,04,29,637
Jun 2021	107.35	+18.7%	91.65	117.40	90.00	1,35,46,959
May 2021	90.45	−0.4%	90.85	107.95	89.25	1,44,06,555
Apr 2021	90.85	+14.1%	80.25	96.50	75.10	1,03,83,014
Mar 2021	79.65	+7.9%	74.50	88.75	74.50	1,08,76,342
Feb 2021	73.85	−6.2%	78.90	82.50	71.10	44,46,915
Jan 2021	78.70	−3.7%	81.75	90.00	77.55	77,58,874
Dec 2020	81.75	+14.3%	72.80	92.65	68.10	1,43,39,439
Nov 2020	71.55	+3.1%	71.90	78.50	64.50	73,31,017
Oct 2020	69.40	+13.1%	62.20	75.45	57.50	87,78,756
Sep 2020Demerger	61.35	+6.9%	57.40	76.00	53.90	1,83,86,048
Aug 2020	57.40	+26.0%	45.80	68.90	45.45	2,05,70,228
Jul 2020	45.55	+0.3%	45.40	52.80	44.15	44,76,576
Jun 2020	45.40	+23.2%	37.45	56.20	37.45	72,55,590
May 2020	36.85	−13.7%	41.70	41.70	34.90	11,97,494
Apr 2020	42.70	+4.1%	40.10	45.30	37.20	38,33,700
Mar 2020	41.00	−20.2%	52.40	55.90	29.75	29,54,549
Feb 2020	51.35	−9.0%	55.90	64.40	50.00	28,87,000
Jan 2020	56.40	+30.0%	43.60	58.80	42.45	60,69,576
Dec 2019	43.40	+2.7%	42.00	45.00	38.00	11,41,452
Nov 2019	42.25	−7.9%	46.05	48.25	40.40	7,32,606
Oct 2019	45.85	+7.1%	44.40	47.15	38.90	7,19,268
Sep 2019	42.80	+6.5%	41.15	55.40	38.00	19,74,499
Aug 2019	40.20	−0.6%	39.95	43.35	34.40	9,63,892
Jul 2019	40.45	−25.1%	52.80	55.05	39.30	11,46,294
Jun 2019	54.00	−9.0%	59.20	59.65	50.20	24,54,629
May 2019	59.35	−12.1%	67.15	70.70	57.90	16,41,344
Apr 2019	67.50	+2.4%	66.70	74.05	66.50	17,65,026
Mar 2019	65.90	+13.5%	59.15	71.05	59.15	15,73,671
Feb 2019	58.05	−7.1%	62.55	64.50	55.00	11,60,920
Jan 2019	62.50	−11.3%	70.55	71.95	62.05	9,30,896
Dec 2018	70.50	−5.2%	76.20	77.90	68.00	9,02,248
Nov 2018	74.35	−7.2%	80.45	82.00	70.00	15,53,541
Oct 2018	80.10	+6.7%	76.45	90.00	66.05	30,36,572
Sep 2018	75.05	−28.8%	105.35	108.25	74.20	24,75,097
Aug 2018	105.35	−3.4%	109.00	126.40	104.20	36,88,389
Jul 2018	109.05	−0.2%	109.00	116.75	90.10	18,06,585
Jun 2018	109.30	−9.0%	117.00	132.00	106.10	28,49,206
May 2018	120.10	−9.8%	133.95	138.90	105.50	51,21,601
Apr 2018	133.20	+7.6%	124.45	145.60	124.00	52,62,809
Mar 2018	123.75	−2.2%	127.00	133.25	113.90	45,25,284
Feb 2018	126.50	+3.9%	122.50	146.00	102.00	1,47,99,203
Jan 2018	121.75	−7.1%	130.60	160.75	116.00	1,61,54,211
Dec 2017	131.00	+11.7%	118.20	136.90	89.15	1,44,18,638
Nov 2017	117.25	+7.4%	110.90	120.65	99.15	1,27,77,446
Oct 2017	109.15	+29.0%	86.20	115.45	82.50	2,90,88,932
Sep 2017	84.60	−4.0%	87.70	96.25	84.10	1,10,14,173
Aug 2017	88.15	−5.3%	93.50	94.85	73.10	98,88,062
Jul 2017	93.10	+22.4%	76.55	98.90	74.65	2,64,80,827
Jun 2017	76.05	+43.0%	53.75	82.15	53.10	2,52,12,124
May 2017	53.20	+14.7%	47.90	58.25	45.60	2,34,01,142
Apr 2017	46.40	−0.3%	46.75	50.95	45.80	36,50,509
Mar 2017	46.55	−1.3%	47.35	48.75	45.80	22,84,501
Feb 2017	47.15	−1.0%	48.00	56.80	45.10	96,18,257
Jan 2017	47.65	+5.7%	45.50	50.75	44.90	26,37,525
Dec 2016	45.10	−7.4%	49.00	50.00	43.35	29,65,239
Nov 2016	48.70	−10.3%	54.90	54.90	42.80	30,11,413
Oct 2016	54.30	+14.3%	49.00	58.40	47.60	50,06,450
Sep 2016	47.50	−13.1%	54.50	63.30	45.05	68,76,535
Aug 2016	54.65	−6.5%	58.25	61.90	53.10	33,85,051
Jul 2016	58.45	+0.4%	58.05	66.70	58.00	47,64,980
Jun 2016	58.20	+1.2%	57.50	63.05	51.10	44,91,550
May 2016	57.50	−16.7%	68.55	69.00	55.70	30,45,473
Apr 2016	69.05	+10.3%	62.55	74.35	62.10	45,35,119
Mar 2016	62.60	+29.2%	48.55	65.80	48.55	53,42,131
Feb 2016	48.45	−32.7%	72.65	73.70	48.00	61,99,640
Jan 2016	71.95	−25.4%	96.00	98.35	62.50	52,08,261
Dec 2015	96.50	−2.7%	99.60	101.80	88.50	59,84,193
Nov 2015	99.15	+1.5%	98.00	102.70	87.45	46,92,637
Oct 2015	97.65	−5.2%	104.30	113.90	92.35	77,38,823
Sep 2015	103.05	+2.9%	97.50	108.30	85.15	74,73,328
Aug 2015	100.15	−12.0%	114.00	128.35	81.50	1,60,16,493
Jul 2015	113.75	+29.1%	92.75	126.90	85.00	3,08,60,193
Jun 2015	88.10	+24.1%	71.65	93.75	69.40	2,04,80,458
May 2015	71.00	+3.3%	69.85	73.75	59.15	1,32,59,095
Apr 2015	68.75	+54.7%	45.70	76.00	44.90	1,21,00,828
Mar 2015	44.45	−20.7%	55.50	59.15	44.00	46,01,609
Feb 2015	56.05	−4.4%	58.10	62.40	53.05	24,98,257
Jan 2015	58.65	−4.2%	61.20	65.95	56.10	38,51,185
Dec 2014	61.20	−22.8%	79.40	82.00	59.50	42,69,179
Nov 2014	79.30	+8.6%	73.30	84.50	67.30	1,01,34,450
Oct 2014	73.05	+7.3%	67.25	75.55	61.00	1,31,22,782
Sep 2014	68.10	+10.6%	61.55	69.00	55.10	66,99,810
Aug 2014	61.60	−14.3%	70.60	72.50	60.70	9,05,427
Jul 2014	71.90	−11.0%	81.00	84.70	68.65	21,90,024
Jun 2014	80.75	+17.1%	68.00	92.40	66.25	62,72,710
May 2014	68.95	+8.0%	65.80	77.60	60.00	22,90,378
Apr 2014	63.85	+6.1%	61.10	76.40	60.50	37,21,937
Mar 2014	60.20	+6.8%	57.00	65.20	56.10	7,91,119
Feb 2014	56.35	+0.5%	57.00	59.80	52.65	2,56,133
Jan 2014	56.05	−4.6%	58.50	62.90	54.65	5,94,396
Dec 2013	58.75	+7.0%	55.75	61.90	50.40	8,04,762
Nov 2013	54.90	+4.9%	52.50	60.00	51.65	4,55,781
Oct 2013	52.35	−16.4%	63.95	73.90	52.05	14,66,602
Sep 2013	62.60	−10.7%	69.70	79.90	61.70	12,28,002
Aug 2013	70.10	−20.8%	88.00	88.00	57.20	8,78,856
Jul 2013	88.55	−4.7%	91.50	109.25	83.65	4,20,160
Jun 2013	92.95	−0.5%	91.00	99.75	86.50	6,59,544
May 2013	93.45	−4.6%	97.00	105.90	90.05	3,70,306
Apr 2013	98.00	−9.0%	109.00	119.40	95.15	4,23,218
Mar 2013	107.75	−6.3%	113.55	123.00	98.15	4,73,703
Feb 2013	115.00	−3.7%	120.00	130.00	110.10	2,95,891
Jan 2013	119.45	−8.7%	130.00	134.85	113.10	7,07,835
Dec 2012	130.85	−6.7%	140.50	152.00	125.65	6,83,091
Nov 2012	140.30	−22.1%	173.55	198.80	127.10	10,28,587
Oct 2012	180.00	−21.5%	240.65	240.65	171.00	16,40,175
Sep 2012	229.20	+127.8%	97.55	229.20	97.55	44,71,900
Aug 2012	100.60	+0.7%	98.10	109.35	94.00	2,55,900
Jul 2012	99.95	−3.9%	103.00	113.90	93.15	2,72,524
Jun 2012	104.00	+8.2%	96.00	106.90	90.65	3,13,194
May 2012	96.10	−3.3%	99.35	104.90	94.50	4,22,117
Apr 2012	99.35	−1.9%	101.10	119.90	97.50	8,29,614
Mar 2012	101.30	−8.0%	109.00	128.50	98.10	24,63,078
Feb 2012	110.05	−2.6%	111.00	116.90	105.15	6,44,766
Jan 2012	112.95	+6.9%	103.60	121.60	101.00	5,89,870
Dec 2011	105.65	−10.0%	116.00	120.15	101.10	8,93,934
Nov 2011	117.45	−5.7%	124.00	139.70	106.70	3,53,828
Oct 2011	124.60	−3.3%	125.10	132.80	117.00	1,27,871
Sep 2011	128.85	−11.5%	146.70	156.40	121.00	9,03,216
Aug 2011	145.60	+2.4%	139.00	149.40	119.00	10,04,770
Jul 2011	142.20	−0.3%	145.50	161.50	137.20	13,18,002
Jun 2011	142.60	+14.9%	123.10	156.80	115.55	30,45,739
May 2011	124.10	+49.5%	83.10	144.20	81.95	1,43,37,689
Apr 2011	83.00	+29.5%	64.50	83.45	63.50	13,68,262
Mar 2011	64.10	+8.6%	60.50	66.00	54.30	6,19,911
Feb 2011	59.05	−8.9%	64.90	67.95	55.00	4,72,273
Jan 2011	64.85	−20.8%	80.80	84.90	59.20	6,63,123
Dec 2010	81.90	−4.2%	87.00	89.70	74.50	6,46,823
Nov 2010	85.45	+1.2%	84.45	102.40	81.05	29,60,729
Oct 2010	84.45	−7.3%	91.60	96.00	80.50	22,06,429
Sep 2010	91.10	−2.0%	93.00	109.90	85.40	52,84,342
Aug 2010	92.95	+18.0%	78.40	101.80	78.40	61,24,448
Jul 2010	78.75	−6.1%	83.00	86.10	77.30	9,78,714
Jun 2010	83.90	+17.2%	73.00	95.90	70.70	86,27,754
May 2010	71.60	−0.7%	71.80	74.00	62.55	16,36,815
Apr 2010	72.10	−6.7%	77.85	78.60	68.90	15,54,892
Mar 2010	77.30	+45.4%	54.50	78.90	53.20	1,35,13,849
Feb 2010	53.15	−3.2%	55.65	59.40	51.50	34,22,477
Jan 2010	54.90	+3.8%	54.50	59.80	49.30	38,21,497
Dec 2009	52.90	+15.6%	46.20	54.90	45.00	31,97,770
Nov 2009	45.75	−4.3%	47.05	50.20	42.55	27,93,671
Oct 2009	47.80	−13.0%	55.00	55.90	46.60	28,22,458
Sep 2009	54.95	+4.6%	53.30	56.75	49.60	56,84,290
Aug 2009	52.55	+8.8%	48.50	57.00	43.10	77,41,966
Jul 2009	48.30	+6.7%	45.35	51.95	36.65	36,40,427
Jun 2009	45.25	−8.7%	50.05	61.00	40.10	77,77,266
May 2009	49.55	+54.6%	35.30	53.00	32.50	63,64,165
Apr 2009	32.05	+24.5%	26.40	38.90	25.00	69,64,735
Mar 2009	25.75	+7.5%	23.85	27.00	21.10	15,35,969
Feb 2009	23.95	−27.4%	33.00	33.50	23.85	3,54,343
Jan 2009	33.00	−13.8%	38.90	46.80	30.65	6,14,157
Dec 2008	38.30	+21.6%	31.15	50.50	30.00	10,47,630
Nov 2008	31.50	+1.3%	32.25	38.95	28.20	6,05,158
Oct 2008	31.10	−42.1%	52.00	54.75	27.25	6,79,469
Sep 2008	53.70	−24.0%	70.30	72.70	46.25	16,35,798
Aug 2008	70.70	−0.5%	70.05	74.65	63.65	19,76,658
Jul 2008	71.05	−10.2%	78.00	83.70	65.50	3,46,346
Jun 2008	79.15	−18.9%	97.00	101.75	75.25	4,62,895
May 2008	97.65	−8.9%	109.95	112.00	90.10	8,39,421
Apr 2008	107.15	−13.1%	120.15	125.75	102.50	5,41,416
Mar 2008	123.30	+8.2%	113.00	125.90	95.00	14,97,537
Feb 2008	113.95	−6.0%	118.05	128.80	79.00	24,66,936
Jan 2008	121.25	−23.8%	161.00	178.00	104.10	32,51,763
Dec 2007	159.15	+25.0%	131.80	165.00	129.50	32,35,502
Nov 2007	127.35	+6.3%	127.80	140.00	115.00	20,96,810
Oct 2007	119.80	−14.3%	142.50	160.00	111.10	27,75,113
Sep 2007	139.85	+8.9%	129.70	147.50	125.75	14,91,418
Aug 2007	128.48	−4.6%	133.70	160.00	118.10	9,38,450
Jul 2007	134.65	+14.6%	118.95	166.45	112.55	48,84,892
Jun 2007	117.48	+7.7%	109.25	134.50	103.13	65,40,730
May 2007	109.05	−3.7%	113.25	125.00	107.25	12,15,644
Apr 2007Demerger	113.28	+15.9%	97.50	115.00	91.53	17,91,544
Mar 2007	97.75	−2.3%	101.00	110.28	85.68	12,30,744
Feb 2007	100.03	−17.5%	120.80	123.40	90.00	5,13,568
Jan 2007	121.25	–	104.50	127.50	101.55	8,07,810

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 24 Sep 2020 reinvested, the change in Sep 2020 is +21.3%. With the demerger of 13 Apr 2007 reinvested, the change in Apr 2007 is +22.8%.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	794.00	804.40	774.65	777.55	786.86	1,90,705	49.6%
27 Oct 2026	783.85	823.60	777.00	798.80	805.26	2,66,086	46.5%
26 Oct 2026	748.45	791.95	745.65	783.85	773.36	5,43,003	47.9%
23 Oct 2026	794.90	800.35	731.65	745.65	752.80	7,28,662	47.2%
22 Oct 2026	838.90	840.45	759.80	790.35	803.46	7,98,916	50.0%
21 Oct 2026	887.00	887.00	807.30	834.75	834.25	8,33,557	32.8%
19 Oct 2026	868.35	894.00	843.70	884.50	878.13	5,06,765	36.8%
16 Oct 2026	850.00	878.00	849.95	865.35	865.39	2,99,202	38.4%
15 Oct 2026	900.60	900.60	832.15	845.80	868.62	3,40,584	39.4%
14 Oct 2026	890.00	915.00	877.05	899.05	897.12	4,02,580	36.1%
13 Oct 2026	895.00	901.85	855.80	890.60	878.73	4,20,167	28.3%
12 Oct 2026	898.00	899.00	865.25	886.75	885.61	4,01,342	30.9%
9 Oct 2026	860.40	891.50	852.90	867.90	875.54	3,77,286	27.9%
8 Oct 2026	910.95	911.90	851.00	857.85	871.91	4,51,881	41.1%
7 Oct 2026	922.00	929.00	890.05	905.75	913.06	3,33,776	39.4%
6 Oct 2026	885.10	928.00	882.05	922.05	917.06	4,56,249	37.9%
5 Oct 2026	931.00	940.00	883.10	888.25	905.11	4,52,708	37.9%
1 Oct 2026	907.05	930.50	868.40	921.55	906.86	9,98,005	26.6%
30 Sep 2026	962.00	992.95	898.25	907.35	932.34	10,72,563	30.1%
29 Sep 2026	950.10	970.20	900.15	959.60	943.30	10,00,872	23.6%
28 Sep 2026	1,020.00	1,030.90	943.70	953.35	972.62	12,94,722	34.3%
25 Sep 2026	968.00	1,039.70	955.20	1,020.35	999.55	17,62,428	19.1%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Man Industries (India) bonus and split history

Ex-date	Event	Price factor	What happened
24 Sep 2020	Demerger	0.8808	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
9 Oct 2007	Split	0.5000	Each share became 2.
13 Apr 2007	Demerger	0.9440	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.