Ad-Manum Finance Limited (BOM:511359)
India · Delayed Price · Currency is INR 53.00
+1.72 (3.35%)
At close: Mar 5, 2026
Ad-Manum Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.01 | 53.10 | 49.11 | 50.36 | 50.36 | -4.98% | 11,193 |
| Mar 5, 2026 | 51.25 | 53.00 | 51.25 | 53.00 | 53.00 | 3.35% | 61 |
| Mar 4, 2026 | 49.02 | 51.99 | 48.66 | 51.28 | 51.28 | 3.64% | 1,777 |
| Mar 2, 2026 | 50.00 | 52.00 | 49.21 | 49.48 | 49.48 | -1.73% | 7,105 |
| Feb 27, 2026 | 50.58 | 51.31 | 50.05 | 50.35 | 50.35 | -0.44% | 1,840 |
| Feb 26, 2026 | 52.99 | 53.01 | 50.20 | 50.57 | 50.57 | -1.40% | 654 |
| Feb 25, 2026 | 53.79 | 53.79 | 51.03 | 51.29 | 51.29 | -3.23% | 887 |
| Feb 24, 2026 | 53.80 | 53.80 | 53.00 | 53.00 | 53.00 | -0.04% | 7 |
| Feb 23, 2026 | 52.70 | 53.74 | 51.01 | 53.02 | 53.02 | 3.68% | 1,930 |
| Feb 20, 2026 | 52.89 | 54.64 | 50.41 | 51.14 | 51.14 | - | 1,751 |
| Feb 19, 2026 | 51.61 | 52.80 | 50.65 | 51.14 | 51.14 | -3.38% | 1,514 |
| Feb 18, 2026 | 52.05 | 52.95 | 51.50 | 52.93 | 52.93 | 1.71% | 1,685 |
| Feb 17, 2026 | 53.00 | 53.66 | 50.80 | 52.04 | 52.04 | -1.81% | 4,142 |
| Feb 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.63% | 241 |
| Feb 13, 2026 | 53.89 | 53.89 | 53.88 | 53.88 | 53.88 | 0.15% | 4 |
| Feb 12, 2026 | 53.50 | 53.80 | 53.50 | 53.80 | 53.80 | - | 2 |
| Feb 11, 2026 | 53.21 | 53.89 | 53.00 | 53.80 | 53.80 | 2.81% | 180 |
| Feb 10, 2026 | 54.90 | 54.90 | 51.50 | 52.33 | 52.33 | -3.15% | 11,947 |
| Feb 9, 2026 | 54.50 | 55.00 | 51.74 | 54.03 | 54.03 | 0.99% | 6,977 |
| Feb 6, 2026 | 53.30 | 53.56 | 53.30 | 53.50 | 53.50 | -1.42% | 146 |
| Feb 5, 2026 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - | 100 |
| Feb 4, 2026 | 53.50 | 54.27 | 53.50 | 54.27 | 54.27 | 0.61% | 288 |
| Feb 3, 2026 | 56.95 | 56.95 | 53.90 | 53.94 | 53.94 | 3.08% | 1,657 |
| Feb 2, 2026 | 54.20 | 57.00 | 52.00 | 52.33 | 52.33 | -3.45% | 3,504 |
| Feb 1, 2026 | 54.60 | 57.99 | 53.11 | 54.20 | 54.20 | 0.63% | 949 |
| Jan 30, 2026 | 51.10 | 56.56 | 51.10 | 53.86 | 53.86 | 1.81% | 6,482 |
| Jan 29, 2026 | 55.50 | 56.00 | 52.10 | 52.90 | 52.90 | -0.21% | 1,688 |
| Jan 28, 2026 | 54.99 | 54.99 | 52.31 | 53.01 | 53.01 | -0.92% | 439 |
| Jan 27, 2026 | 54.11 | 54.11 | 53.49 | 53.50 | 53.50 | -0.93% | 988 |
| Jan 23, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 2.12% | 697 |
| Jan 22, 2026 | 53.00 | 53.00 | 52.87 | 52.88 | 52.88 | 0.53% | 212 |
| Jan 21, 2026 | 52.50 | 54.50 | 52.50 | 52.60 | 52.60 | -3.49% | 1,232 |
| Jan 20, 2026 | 51.57 | 54.71 | 51.56 | 54.50 | 54.50 | 6.22% | 6,079 |
| Jan 19, 2026 | 51.30 | 51.32 | 51.30 | 51.31 | 51.31 | 0.29% | 558 |
| Jan 16, 2026 | 52.00 | 53.20 | 51.16 | 51.16 | 51.16 | -1.65% | 1,692 |
| Jan 14, 2026 | 51.10 | 54.00 | 51.10 | 52.02 | 52.02 | -0.06% | 1,968 |
| Jan 13, 2026 | 51.55 | 52.10 | 51.55 | 52.05 | 52.05 | 0.13% | 375 |
| Jan 12, 2026 | 50.50 | 54.75 | 50.50 | 51.98 | 51.98 | -2.48% | 1,581 |
| Jan 9, 2026 | 56.00 | 57.90 | 53.00 | 53.30 | 53.30 | -3.96% | 1,066 |
| Jan 8, 2026 | 60.90 | 60.90 | 55.41 | 55.50 | 55.50 | -5.95% | 41,986 |
| Jan 7, 2026 | 59.51 | 59.51 | 59.00 | 59.01 | 59.01 | -1.49% | 628 |
| Jan 6, 2026 | 57.10 | 59.90 | 57.10 | 59.90 | 59.90 | 3.17% | 225 |
| Jan 5, 2026 | 59.01 | 59.96 | 57.60 | 58.06 | 58.06 | -3.23% | 904 |
| Jan 2, 2026 | 58.60 | 60.74 | 58.52 | 60.00 | 60.00 | 2.41% | 2,080 |
| Jan 1, 2026 | 58.70 | 59.10 | 58.55 | 58.59 | 58.59 | -0.19% | 1,539 |
| Dec 31, 2025 | 58.20 | 58.70 | 58.20 | 58.70 | 58.70 | -2.17% | 869 |
| Dec 30, 2025 | 61.40 | 61.40 | 58.05 | 60.00 | 60.00 | 0.02% | 396 |
| Dec 29, 2025 | 61.00 | 61.59 | 59.00 | 59.99 | 59.99 | -0.88% | 2,394 |
| Dec 26, 2025 | 60.49 | 61.65 | 58.16 | 60.52 | 60.52 | 0.30% | 5,077 |
| Dec 24, 2025 | 58.69 | 61.69 | 57.01 | 60.34 | 60.34 | 2.81% | 2,173 |