Manipal Finance Corporation Limited (BOM:507938)
India · Delayed Price · Currency is INR 18.71
-0.98 (-4.98%)
At close: Oct 22, 2026
BOM:507938 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -4.98% | 700 |
| Oct 21, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - | 100 |
| Oct 19, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -4.97% | 100 |
| Oct 14, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - | 400 |
| Oct 12, 2026 | 19.75 | 20.72 | 19.75 | 20.72 | 20.72 | 4.91% | 600 |
| Oct 8, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 5.00% | 1,000 |
| Oct 7, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 4.97% | 2,200 |
| Oct 5, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 4.98% | 100 |
| Sep 25, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 4.98% | 4,300 |
| Sep 23, 2026 | 16.92 | 16.92 | 16.26 | 16.26 | 16.26 | -4.91% | 200 |
| Sep 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.00% | 1,000 |
| Sep 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 100 |
| Sep 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.98% | 200 |
| Sep 8, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | 100 |
| Sep 7, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 5.00% | 3,700 |
| Aug 31, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 5.00% | 100 |
| Aug 24, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 4.98% | 700 |
| Aug 13, 2026 | 16.60 | 16.60 | 15.25 | 15.25 | 15.25 | -3.54% | 300 |
| Aug 4, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 4.98% | 100 |
| Jul 31, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - | 600 |
| Jul 29, 2026 | 15.05 | 15.06 | 15.05 | 15.06 | 15.06 | 2.38% | 600 |
| Jul 28, 2026 | 15.44 | 15.44 | 14.71 | 14.71 | 14.71 | - | 600 |
| Jul 27, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 5.00% | 200 |
| Jul 24, 2026 | 14.05 | 14.05 | 13.93 | 14.01 | 14.01 | -4.24% | 300 |
| Jul 21, 2026 | 15.50 | 15.50 | 14.63 | 14.63 | 14.63 | -5.00% | 1,200 |
| Jul 20, 2026 | 16.19 | 16.19 | 15.40 | 15.40 | 15.40 | -4.88% | 300 |
| Jul 17, 2026 | 17.50 | 17.50 | 16.19 | 16.19 | 16.19 | -4.99% | 2,300 |
| Jul 15, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -4.96% | 1,000 |
| Jul 13, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -4.98% | 600 |
| Jul 10, 2026 | 18.89 | 18.89 | 18.87 | 18.87 | 18.87 | -4.98% | 200 |
| Jul 9, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -4.98% | 100 |
| Jul 8, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -5.00% | 500 |
| Jun 30, 2026 | 21.28 | 22.00 | 21.28 | 22.00 | 22.00 | -1.79% | 200 |
| Jun 17, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | -2.57% | 200 |
| Jun 2, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.44% | 100 |
| May 29, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.91% | 100 |
| May 25, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.66% | 100 |
| May 15, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.04% | 100 |