$Man Infraconstruction logo$

Man Infraconstruction share price history

NSE: MANINFRABSE: 533169RealtySmall Cap

Man Infraconstruction Limited · Face value ₹2 · Listed Mar 2010

₹112.11₹3.97 (3.67%)BSE ₹112.45

Share price at the NSE close on 28 Oct 2026. Previous close ₹108.14.

28 Oct: open ₹107.52, high ₹112.80, low ₹106.50

52-week range of traded prices to 28 Oct 2026

₹77.12Low, 30 Mar 2026₹150.00High, 31 Oct 2025

Next results date: the board meets on 29 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹4,526 Cr824th largest listed
P/E: Owners' profit not stated
P/B: 2.00
Dividend yield: 1.04%
ROCE: 6.2%
Debt to equity: 0.03
Volume, NSE: 11,00,42625.5% delivered

Man Infraconstruction share price by year, month and day

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

Man Infraconstruction's share price is on record from 11 Mar 2010, when it closed at ₹46.65, to 28 Oct 2026. Its highest close was ₹255.26 on 27 Dec 2024 and its lowest ₹10.03 on 24 Mar 2020, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	112.11	−12.3%	134.76	78.44	127.90	138.69	77.12	33,07,53,509
2025	127.88	−48.0%	251.69	119.04	245.95	258.22	117.12	19,83,85,923
2024	245.95	+13.5%	255.26	170.90	218.00	262.80	167.16	25,66,74,270
2023	216.70	+192.0%	216.70	66.65	74.00	219.00	66.20	38,52,75,978
2022	74.20	−27.1%	128.55	70.70	102.90	131.10	70.00	12,84,45,048
2021	101.75	+348.2%	104.50	22.63	22.87	107.60	22.27	56,23,05,801
2020	22.70	+34.3%	23.40	10.03	16.90	24.17	9.27	18,20,45,127
2019	16.90	−34.8%	27.17	12.70	26.03	28.00	12.07	5,18,40,858
2018	25.93	−42.7%	47.93	23.57	45.40	49.73	23.10	11,56,84,956
2017	45.27	+76.4%	48.53	25.50	25.93	49.60	25.37	37,64,08,394
2016	25.67	−18.1%	35.73	19.53	31.50	36.30	19.23	37,53,89,454
2015	31.33	+55.1%	33.83	20.23	20.27	34.77	19.27	46,39,25,843
2014	20.20	+50.1%	24.08	11.47	13.59	25.03	11.33	13,98,99,876
2013	13.45	−41.8%	24.62	12.88	23.87	25.54	12.67	3,85,53,518
2012	23.13	+78.5%	29.80	12.59	12.81	30.52	12.35	9,25,23,968
2011	12.96	−54.2%	29.25	12.45	29.01	29.87	12.09	10,32,46,680
2010	28.32	–	52.95	27.15	42.40	54.53	26.03	67,99,67,835

₹ 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. 2010 is from its first session, 11 Mar 2010.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	112.11	−11.6%	125.60	126.49	99.90	1,67,36,289
Sep 2026	126.86	+3.5%	123.69	131.95	119.11	5,62,48,348
Aug 2026	122.62	+25.0%	98.99	123.90	98.60	5,88,37,884
Jul 2026	98.08	−5.9%	104.18	108.00	95.52	2,21,15,188
Jun 2026	104.18	−9.6%	116.00	120.95	102.75	4,95,37,699
May 2026	115.24	−4.2%	122.05	138.69	113.35	5,28,30,257
Apr 2026	120.35	+53.4%	81.59	124.48	80.30	4,11,91,498
Mar 2026	78.44	−26.2%	101.99	104.93	77.12	1,66,79,141
Feb 2026	106.34	−3.4%	110.30	125.83	104.34	87,19,988
Jan 2026	110.09	−13.9%	127.90	131.76	99.00	78,57,217
Dec 2025	127.88	−0.2%	128.40	137.45	125.80	90,88,369
Nov 2025	128.19	−13.9%	148.50	149.58	117.12	1,77,88,993
Oct 2025	148.95	+1.7%	146.87	150.86	141.68	51,20,679
Sep 2025	146.46	−7.1%	157.90	163.90	145.20	79,62,608
Aug 2025	157.59	−9.6%	174.50	175.60	153.35	93,15,760
Jul 2025	174.38	−3.8%	181.25	190.83	173.31	1,53,78,248
Jun 2025	181.30	+10.5%	163.25	188.80	156.35	2,92,16,268
May 2025	164.09	+7.1%	153.25	172.00	141.25	1,51,82,097
Apr 2025	153.25	+3.0%	147.00	168.00	136.25	1,84,66,229
Mar 2025	148.73	+0.5%	149.94	163.17	135.10	2,25,02,724
Feb 2025	147.95	−26.5%	203.00	205.75	145.99	1,42,49,970
Jan 2025	201.25	−18.2%	245.95	258.22	181.77	3,41,13,978
Dec 2024	245.95	+5.0%	234.95	262.80	226.50	5,27,35,041
Nov 2024	234.20	+19.8%	194.00	236.90	167.16	4,44,59,662
Oct 2024	195.56	+2.9%	192.90	198.40	173.50	1,34,32,858
Sep 2024	190.06	−3.6%	197.30	202.66	184.31	1,54,94,650
Aug 2024	197.20	−2.8%	202.79	205.00	178.00	1,32,95,518
Jul 2024	202.79	+3.4%	197.92	218.80	186.10	2,31,67,754
Jun 2024	196.12	+4.3%	197.50	210.40	170.50	1,51,15,568
May 2024	187.95	−13.4%	219.00	219.70	184.70	93,86,907
Apr 2024	217.00	+6.2%	209.00	221.00	203.00	1,11,82,551
Mar 2024	204.35	−4.8%	215.00	217.90	168.15	1,67,73,318
Feb 2024	214.60	−10.1%	240.00	249.30	204.00	1,69,02,597
Jan 2024	238.70	+10.2%	218.00	242.00	210.60	2,47,27,846
Dec 2023	216.70	+10.1%	197.65	219.00	190.15	3,78,70,126
Nov 2023	196.85	+31.4%	150.75	197.80	137.20	8,91,02,169
Oct 2023	149.85	−1.5%	151.95	168.75	138.10	2,87,77,561
Sep 2023	152.10	+4.3%	148.50	163.80	139.00	3,17,42,384
Aug 2023	145.80	+12.8%	129.95	155.50	129.90	5,75,34,650
Jul 2023	129.20	+13.3%	114.20	131.00	108.15	3,25,51,940
Jun 2023	114.00	+23.6%	92.35	119.15	91.30	3,82,89,677
May 2023	92.20	+12.7%	81.80	96.80	79.70	2,86,46,908
Apr 2023	81.80	+19.9%	68.60	84.50	68.60	85,19,447
Mar 2023	68.20	−12.5%	77.90	80.65	66.20	77,76,550
Feb 2023	77.90	+5.8%	74.85	87.65	72.65	1,63,06,296
Jan 2023	73.60	−0.8%	74.00	80.00	72.00	81,58,270
Dec 2022	74.20	−3.9%	77.95	84.50	70.50	1,44,70,986
Nov 2022	77.25	−6.3%	82.85	85.75	75.45	69,79,579
Oct 2022	82.45	−7.5%	89.45	90.75	74.30	52,12,566
Sep 2022	89.15	−2.3%	91.75	101.50	86.60	1,32,19,433
Aug 2022	91.25	+7.3%	85.10	95.40	81.10	82,37,564
Jul 2022	85.05	+11.8%	76.00	87.70	74.55	47,44,323
Jun 2022	76.05	−15.3%	89.20	92.00	70.00	59,43,578
May 2022	89.75	−13.7%	102.30	106.85	82.00	61,12,574
Apr 2022	104.00	−0.4%	104.25	124.70	99.50	1,43,94,946
Mar 2022	104.45	+3.2%	100.80	111.00	87.35	77,32,734
Feb 2022	101.25	−13.4%	118.30	128.70	91.00	1,63,75,606
Jan 2022	116.90	+14.9%	102.90	131.10	102.10	2,50,21,159
Dec 2021	101.75	+14.6%	90.30	102.90	84.25	1,94,38,365
Nov 2021	88.75	+8.1%	82.00	107.60	81.37	4,22,24,247
Oct 2021	82.13	+12.1%	72.60	86.10	68.03	4,12,98,851
Sep 2021	73.27	+64.0%	44.20	74.93	44.20	10,21,11,006
Aug 2021	44.67	+2.8%	43.67	49.13	41.00	3,84,41,897
Jul 2021	43.43	+12.7%	38.80	47.13	38.07	7,33,34,919
Jun 2021	38.53	+15.5%	33.47	41.50	32.37	5,73,79,724
May 2021	33.37	+29.5%	25.80	33.87	25.43	4,50,22,187
Apr 2021	25.77	−7.3%	27.83	28.40	23.67	1,47,77,901
Mar 2021	27.80	+18.1%	23.87	31.17	23.70	7,18,03,578
Feb 2021	23.53	+2.6%	23.33	26.60	22.73	3,12,34,188
Jan 2021	22.93	+1.0%	22.87	27.20	22.27	2,52,38,940
Dec 2020	22.70	+16.8%	22.00	24.17	19.20	5,23,06,913
Nov 2020	19.43	+13.0%	17.20	20.40	16.27	1,16,56,109
Oct 2020	17.20	−3.4%	17.87	19.53	16.13	1,28,53,830
Sep 2020	17.80	+4.1%	16.87	18.40	15.00	83,14,098
Aug 2020	17.10	+43.3%	12.23	20.00	12.00	5,34,50,174
Jul 2020	11.93	−5.0%	12.57	13.23	11.40	52,97,007
Jun 2020	12.57	+12.2%	11.33	14.70	11.30	90,54,474
May 2020	11.20	−10.9%	12.00	12.53	10.20	26,80,976
Apr 2020	12.57	+13.9%	11.10	14.23	10.53	41,97,687
Mar 2020	11.03	−37.3%	18.40	18.40	9.27	56,60,091
Feb 2020	17.60	−15.9%	21.13	21.80	17.37	52,20,464
Jan 2020	20.93	+23.9%	16.90	22.40	16.47	1,13,53,307
Dec 2019	16.90	+11.7%	15.13	17.17	14.40	30,24,018
Nov 2019	15.13	−15.0%	17.97	18.50	14.10	52,66,457
Oct 2019	17.80	+31.5%	13.67	19.73	12.07	1,13,65,295
Sep 2019	13.53	−4.5%	14.13	15.87	13.20	40,77,248
Aug 2019	14.17	−10.9%	15.57	17.00	12.70	31,22,096
Jul 2019	15.90	−18.6%	19.40	20.63	13.93	39,90,627
Jun 2019	19.53	−12.4%	22.30	23.00	19.13	23,58,957
May 2019	22.30	−5.6%	23.63	25.13	20.53	37,18,053
Apr 2019	23.63	−13.0%	26.97	27.60	23.33	25,40,961
Mar 2019	27.17	+24.0%	21.87	28.00	21.87	73,28,984
Feb 2019	21.90	−4.2%	23.00	24.60	20.87	23,13,777
Jan 2019	22.87	−11.8%	26.03	26.40	22.57	27,34,388
Dec 2018	25.93	+6.7%	24.20	27.97	23.10	46,90,188
Nov 2018	24.30	−5.3%	25.77	29.73	24.03	34,58,346
Oct 2018	25.67	−4.1%	26.23	28.53	23.33	45,60,836
Sep 2018	26.77	−15.0%	31.87	32.30	26.37	52,28,949
Aug 2018	31.50	−1.7%	32.20	33.83	27.57	1,31,05,043
Jul 2018	32.03	+8.1%	29.80	32.60	26.73	49,17,227
Jun 2018	29.63	−11.6%	33.73	35.53	28.40	70,20,536
May 2018	33.53	−5.4%	35.63	36.47	31.77	91,20,483
Apr 2018	35.43	+6.0%	34.27	37.97	33.80	71,58,389
Mar 2018	33.43	−9.1%	36.77	38.00	31.97	91,01,418
Feb 2018	36.77	−15.4%	43.87	43.97	36.50	1,23,77,237
Jan 2018	43.47	−4.0%	45.40	49.73	42.30	3,49,46,307
Dec 2017	45.27	+10.0%	41.50	49.60	38.60	4,38,97,533
Nov 2017	41.13	−2.5%	42.47	44.93	38.87	1,99,57,290
Oct 2017	42.17	+5.3%	41.10	44.17	39.83	1,64,53,632
Sep 2017	40.03	−7.1%	43.33	47.47	37.67	3,28,95,827
Aug 2017	43.10	−0.5%	43.20	45.53	39.17	2,11,14,708
Jul 2017	43.30	+7.8%	40.33	47.30	40.33	5,19,24,615
Jun 2017	40.17	+6.2%	37.83	42.80	37.60	2,92,17,225
May 2017	37.83	−4.9%	40.00	41.67	35.20	3,40,70,453
Apr 2017	39.80	+27.7%	31.40	41.33	30.67	7,22,68,049
Mar 2017	31.17	+17.6%	26.60	31.60	25.37	2,83,98,471
Feb 2017	26.50	−2.1%	26.93	28.47	25.63	1,41,44,529
Jan 2017	27.07	+5.5%	25.93	29.50	25.70	1,20,66,063
Dec 2016	25.67	−5.8%	27.97	28.33	24.07	1,32,52,253
Nov 2016	27.23	−22.5%	35.20	36.30	22.90	2,51,87,856
Oct 2016	35.13	+16.7%	30.00	36.17	30.00	7,65,53,276
Sep 2016	30.10	−7.5%	32.83	33.27	28.70	2,66,31,962
Aug 2016	32.53	+11.8%	29.30	35.23	27.53	5,92,52,387
Jul 2016	29.10	−2.6%	30.10	31.33	28.37	1,88,30,072
Jun 2016	29.87	+23.2%	24.40	32.03	24.20	7,56,56,270
May 2016	24.23	−7.0%	26.00	27.63	23.13	1,36,74,840
Apr 2016	26.07	−1.9%	26.27	27.13	24.00	1,14,16,155
Mar 2016	26.57	+36.0%	19.67	27.17	19.37	1,81,83,291
Feb 2016	19.53	−17.7%	24.00	26.07	19.23	1,23,29,319
Jan 2016	23.73	−24.3%	31.50	31.73	21.73	2,44,21,776
Dec 2015	31.33	+8.4%	29.17	33.43	26.40	10,67,59,607
Nov 2015	28.90	+23.3%	23.50	29.60	21.67	1,59,94,067
Oct 2015	23.43	−2.6%	24.23	25.93	22.27	85,22,585
Sep 2015	24.07	+0.7%	23.67	27.53	19.27	81,93,318
Aug 2015	23.90	−15.1%	28.27	29.60	20.50	1,33,88,831
Jul 2015	28.17	−7.9%	30.60	32.60	26.20	3,12,22,616
Jun 2015	30.57	−6.0%	32.47	33.50	28.70	2,05,28,091
May 2015	32.53	+9.1%	30.00	34.77	27.87	4,22,81,664
Apr 2015	29.83	+12.4%	26.60	34.13	26.40	5,47,80,809
Mar 2015	26.53	−6.4%	28.47	31.87	24.77	2,64,79,328
Feb 2015	28.33	−6.2%	30.27	32.30	26.20	4,93,12,598
Jan 2015	30.20	+49.5%	20.27	31.87	20.07	8,64,62,333
Dec 2014	20.20	−7.8%	21.90	22.57	17.33	2,51,73,480
Nov 2014	21.90	+29.3%	16.90	23.60	15.23	6,68,87,595
Oct 2014	16.93	−3.4%	17.33	17.73	14.07	15,11,238
Sep 2014	17.53	−14.2%	20.67	20.80	15.80	29,82,951
Aug 2014	20.43	−5.8%	21.48	23.16	19.60	65,11,302
Jul 2014	21.69	−6.4%	23.40	25.03	19.62	87,90,270
Jun 2014	23.16	+26.3%	18.60	24.53	16.97	2,04,98,948
May 2014	18.33	+46.4%	12.58	20.92	12.33	51,17,633
Apr 2014	12.53	+2.9%	12.03	15.47	11.87	11,80,875
Mar 2014	12.17	+0.3%	12.12	13.65	11.75	5,08,583
Feb 2014	12.14	−0.3%	12.03	12.65	11.33	1,88,528
Jan 2014	12.18	−9.5%	13.59	14.51	11.42	5,48,475
Dec 2013	13.45	−5.0%	14.33	14.52	12.67	6,62,340
Nov 2013	14.17	−8.4%	16.00	16.31	13.73	9,72,525
Oct 2013	15.47	−4.7%	15.89	17.05	15.33	9,23,273
Sep 2013	16.23	−12.4%	19.00	19.20	15.11	24,55,365
Aug 2013	18.52	+14.3%	16.79	19.99	15.17	20,01,038
Jul 2013	16.21	−15.9%	19.67	20.51	15.76	38,15,093
Jun 2013	19.27	−1.6%	18.80	20.51	17.57	4,74,120
May 2013	19.59	−1.4%	20.00	21.06	18.23	12,89,040
Apr 2013	19.86	+2.7%	19.40	21.47	18.85	7,11,120
Mar 2013	19.35	−15.1%	22.19	23.85	19.27	11,29,133
Feb 2013	22.79	−6.1%	24.47	24.52	22.43	69,81,833
Jan 2013	24.29	+5.0%	23.87	25.54	22.16	1,71,38,640
Dec 2012	23.13	+4.6%	22.13	25.16	19.97	1,20,01,545
Nov 2012	22.12	−8.0%	24.13	26.39	22.00	62,47,035
Oct 2012	24.05	−6.7%	25.80	25.93	21.56	55,22,520
Sep 2012	25.77	+4.5%	24.80	27.87	23.60	70,08,983
Aug 2012	24.67	−10.6%	27.60	27.87	24.01	33,64,965
Jul 2012	27.61	−3.2%	28.47	29.31	27.33	36,10,823
Jun 2012	28.52	+4.3%	27.53	28.73	25.16	85,43,483
May 2012	27.33	−4.0%	28.92	30.09	23.73	69,52,718
Apr 2012	28.48	+20.1%	23.60	30.52	22.80	2,09,60,468
Mar 2012	23.71	+31.7%	18.01	24.98	16.15	91,70,258
Feb 2012	18.01	+22.1%	14.80	19.42	14.35	72,02,100
Jan 2012	14.75	+13.8%	12.81	16.19	12.35	19,39,073
Dec 2011	12.96	−4.3%	13.73	14.40	12.09	16,42,170
Nov 2011	13.55	−21.8%	17.15	17.27	12.67	11,95,718
Oct 2011	17.32	−5.7%	18.13	19.41	15.87	47,75,093
Sep 2011	18.37	+19.2%	15.46	19.60	14.94	97,36,943
Aug 2011	15.42	−5.6%	16.13	17.07	12.83	12,43,980
Jul 2011	16.34	0.0%	16.41	18.67	15.87	82,44,488
Jun 2011	16.33	−5.6%	17.27	19.73	14.00	35,54,873
May 2011	17.30	−6.6%	18.40	18.92	16.79	12,05,205
Apr 2011	18.51	−1.0%	18.69	21.87	18.29	37,52,655
Mar 2011	18.70	−11.1%	21.18	21.19	17.86	89,80,605
Feb 2011	21.04	−1.1%	21.07	24.53	16.41	5,52,95,453
Jan 2011	21.27	−24.9%	29.01	29.87	20.69	36,19,500
Dec 2010	28.32	−8.1%	30.81	35.57	26.13	1,91,65,830
Nov 2010	30.81	−38.6%	50.27	50.51	26.03	2,96,39,303
Oct 2010	50.14	+2.7%	49.20	50.95	43.54	1,58,30,423
Sep 2010	48.83	+9.3%	44.93	50.84	40.89	3,52,64,108
Aug 2010	44.65	+12.0%	40.00	48.13	40.00	2,37,47,543
Jul 2010	39.87	−3.2%	41.13	42.00	37.76	79,58,393
Jun 2010	41.17	+3.8%	39.69	44.53	39.69	1,12,58,895
May 2010	39.67	−13.3%	45.56	47.12	39.21	1,74,61,418
Apr 2010	45.77	−4.3%	48.67	53.25	44.80	8,00,36,310
Mar 2010	47.83	–	42.40	54.53	42.40	43,96,05,615

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	107.52	112.80	106.50	112.11	111.15	11,00,426	25.5%
27 Oct 2026	102.83	109.98	102.52	108.14	107.42	15,32,367	27.7%
26 Oct 2026	101.20	103.37	99.90	102.83	101.33	5,68,909	28.4%
23 Oct 2026	106.13	106.13	101.81	102.50	102.92	9,80,419	35.0%
22 Oct 2026	106.89	106.96	102.51	105.44	104.44	7,58,147	24.9%
21 Oct 2026	111.00	111.73	106.47	107.43	109.06	6,42,050	48.1%
19 Oct 2026	113.75	113.76	111.10	111.95	112.38	4,68,564	44.5%
16 Oct 2026	115.20	116.20	113.15	114.00	114.59	4,51,558	53.2%
15 Oct 2026	115.63	116.50	113.65	115.39	115.26	6,40,186	39.6%
14 Oct 2026	115.50	117.35	114.80	116.02	116.39	8,14,769	55.7%
13 Oct 2026	114.05	116.29	113.29	115.79	114.87	8,89,836	57.4%
12 Oct 2026	118.00	118.39	113.37	114.42	115.29	5,06,605	31.8%
9 Oct 2026	117.50	119.30	116.51	117.16	117.81	14,85,860	44.0%
8 Oct 2026	122.00	122.00	117.18	117.74	119.39	17,17,708	48.9%
7 Oct 2026	123.00	123.36	121.20	122.52	122.20	7,64,088	48.3%
6 Oct 2026	123.30	124.99	122.35	123.24	123.93	11,46,888	39.7%
5 Oct 2026	124.90	126.36	122.07	123.78	124.19	10,16,360	31.4%
1 Oct 2026	125.60	126.49	123.01	124.30	124.57	12,51,549	36.2%
30 Sep 2026	128.00	129.40	125.28	126.86	127.78	15,99,762	28.9%
29 Sep 2026	126.95	130.00	125.11	127.90	127.34	26,51,032	33.3%
28 Sep 2026	130.96	131.95	126.10	127.43	129.56	43,20,307	27.0%
25 Sep 2026	124.17	130.50	123.24	129.95	127.66	38,30,660	46.6%

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 Infraconstruction bonus and split history

Ex-date	Event	Price factor	What happened
17 Nov 2021	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
28 Aug 2014	Split	0.2000	Each share became 5.

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