All stocks
NSE: MANINDS·ISIN INE993A01026·Data to 2026-10-26
Man Industries (I) Ltd.. historical data
₹783.85+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹1,039.70
52w low
₹302.05
Turnover
₹42 Cr
Volume
5,43,003
1y return
+94.5%
3y CAGR
+56.5%
5y CAGR
+50.5%
10y CAGR
+32.6%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2024-09-19 | agm | Annual General Meeting |
| 2023-09-14 | agm | Annual General Meeting |
| 2022-09-21 | agm | Annual General Meeting |
| 2021-09-21 | agm | Annual General Meeting |
| 2020-09-24 | demerger | Demerger |
| 2020-09-22 | agm | Annual General Meeting |
| 2023-08-14 | dividend | Interim Dividend - Rs 2 Per Share |
| 2022-04-28 | dividend | Interim Dividend - Rs 2/- Per Share |
| 2020-11-03 | dividend | Interim Dividend - Rs 2 Per Share |
| 2020-03-19 | dividend | Interim Dividend - Re 1 Per Share |
| 2019-09-19 | dividend | Annual General Meeting/Dividend - Rs 1.50 Per Share |
| 2018-09-19 | dividend | Annual General Meeting/Dividend- Rs 1.50 Per Share |
| 2017-09-19 | dividend | Annual General Meeting/Dividend - Rs 1.50 Per Share |
| 2016-09-15 | dividend | Annual General Meeting/ Dividend - Rs 1.50/- Per Share |
| 2015-12-18 | dividend | Annual General Meeting/ Dividend - Rs 1.50/- Per Share (Book Closure Dates Revised) |
| 2014-09-18 | dividend | Annual General Meeting / Final Dividend - Re 1/- Per Share |
| 2013-10-23 | dividend | Annual General Meeting / Dividend - Rs 2/- Per Share |
| 2012-08-22 | dividend | Annual General Meeting/Dividend Rs 2 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 748.45 | 791.95 | 745.65 | 783.85 | 5,43,003 |
| 2026-10-23 | 794.90 | 800.35 | 731.65 | 745.65 | 7,28,662 |
| 2026-10-22 | 838.90 | 840.45 | 759.80 | 790.35 | 7,98,916 |
| 2026-10-21 | 887.00 | 887.00 | 807.30 | 834.75 | 8,33,557 |
| 2026-10-19 | 868.35 | 894.00 | 843.70 | 884.50 | 5,06,765 |
| 2026-10-16 | 850.00 | 878.00 | 849.95 | 865.35 | 2,99,202 |
| 2026-10-15 | 900.60 | 900.60 | 832.15 | 845.80 | 3,40,584 |
| 2026-10-14 | 890.00 | 915.00 | 877.05 | 899.05 | 4,02,580 |
| 2026-10-13 | 895.00 | 901.85 | 855.80 | 890.60 | 4,20,167 |
| 2026-10-12 | 898.00 | 899.00 | 865.25 | 886.75 | 4,01,342 |
| 2026-10-09 | 860.40 | 891.50 | 852.90 | 867.90 | 3,77,286 |
| 2026-10-08 | 910.95 | 911.90 | 851.00 | 857.85 | 4,51,881 |
| 2026-10-07 | 922.00 | 929.00 | 890.05 | 905.75 | 3,33,776 |
| 2026-10-06 | 885.10 | 928.00 | 882.05 | 922.05 | 4,56,249 |
| 2026-10-05 | 931.00 | 940.00 | 883.10 | 888.25 | 4,52,708 |
| 2026-10-01 | 907.05 | 930.50 | 868.40 | 921.55 | 9,98,005 |
| 2026-09-30 | 962.00 | 992.95 | 898.25 | 907.35 | 10,72,563 |
| 2026-09-29 | 950.10 | 970.20 | 900.15 | 959.60 | 10,00,872 |
| 2026-09-28 | 1,020.00 | 1,030.90 | 943.70 | 953.35 | 12,94,722 |
| 2026-09-25 | 968.00 | 1,039.70 | 955.20 | 1,020.35 | 17,62,428 |
| 2026-09-24 | 990.75 | 990.90 | 956.55 | 962.85 | 14,16,561 |
| 2026-09-23 | 875.00 | 1,005.00 | 866.25 | 986.70 | 1,06,91,371 |
| 2026-09-22 | 870.50 | 880.00 | 840.15 | 849.90 | 6,25,173 |
| 2026-09-21 | 860.00 | 879.00 | 853.50 | 859.75 | 7,80,257 |
| 2026-09-18 | 825.00 | 860.50 | 822.35 | 851.55 | 11,65,509 |
| 2026-09-17 | 788.05 | 836.00 | 785.80 | 823.00 | 10,87,714 |
| 2026-09-16 | 808.20 | 808.55 | 745.00 | 790.30 | 20,75,576 |
| 2026-09-15 | 866.10 | 866.65 | 802.60 | 808.20 | 10,27,095 |
| 2026-09-11 | 873.00 | 904.00 | 819.10 | 866.10 | 45,25,404 |
| 2026-09-10 | 781.00 | 944.00 | 772.65 | 876.45 | 88,39,846 |
Get the full MANINDS history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/MANINDS?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("MANINDS", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does MANINDS historical data go?
- TejHQ has daily NSE data for MANINDS from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has MANINDS had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2024-09-19); Annual General Meeting (ex-date 2023-09-14); Annual General Meeting (ex-date 2022-09-21); Annual General Meeting (ex-date 2021-09-21); Demerger (ex-date 2020-09-24); Annual General Meeting (ex-date 2020-09-22). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download MANINDS historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/MANINDS?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).