Manipal Finance Corporation Limited (BOM:507938)
India · Delayed Price · Currency is INR 15.06
0.00 (0.00%)
At close: Jul 31, 2026
BOM:507938 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.97% | 100 |
| Apr 20, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 5.00% | 200 |
| Apr 16, 2026 | 20.50 | 22.60 | 20.50 | 22.60 | 22.60 | 4.82% | 300 |
| Apr 15, 2026 | 20.70 | 21.56 | 19.53 | 21.56 | 21.56 | 4.97% | 2,600 |
| Apr 13, 2026 | 20.54 | 20.54 | 20.51 | 20.54 | 20.54 | 4.96% | 4,900 |
| Apr 10, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 4.99% | 400 |
| Apr 9, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 4.95% | 200 |
| Apr 8, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 4.96% | 100 |
| Apr 6, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 4.96% | 200 |
| Apr 2, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 4.95% | 400 |
| Apr 1, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 4.99% | 100 |
| Mar 30, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 4.95% | 100 |
| Mar 25, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 4.97% | 100 |
| Mar 24, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 4.98% | 100 |
| Mar 23, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 4.98% | 1,000 |
| Mar 20, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 4.97% | 200 |
| Mar 19, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 4.94% | 100 |
| Mar 18, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 4.99% | 100 |
| Mar 17, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 4.93% | 100 |
| Feb 19, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - | 100 |
| Feb 18, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -4.98% | 800 |
| Feb 11, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 100 |