Ad-Manum Finance Limited (BOM:511359)
India · Delayed Price · Currency is INR 52.60
-1.90 (-3.49%)
At close: Jan 21, 2026
Ad-Manum Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 58.11 | 58.75 | 56.60 | 58.69 | 58.69 | 0.91% | 1,941 |
| Dec 22, 2025 | 57.29 | 58.25 | 57.00 | 58.16 | 58.16 | 2.02% | 839 |
| Dec 19, 2025 | 58.08 | 58.08 | 55.70 | 57.01 | 57.01 | -1.84% | 254 |
| Dec 18, 2025 | 56.00 | 58.20 | 56.00 | 58.08 | 58.08 | 3.70% | 191 |
| Dec 17, 2025 | 59.00 | 59.00 | 55.30 | 56.01 | 56.01 | -1.16% | 2,511 |
| Dec 16, 2025 | 57.00 | 58.25 | 56.22 | 56.67 | 56.67 | 0.25% | 3,136 |
| Dec 15, 2025 | 56.50 | 56.53 | 56.50 | 56.53 | 56.53 | 0.05% | 224 |
| Dec 12, 2025 | 56.17 | 57.85 | 56.13 | 56.50 | 56.50 | -1.22% | 2,967 |
| Dec 11, 2025 | 58.00 | 60.00 | 56.15 | 57.20 | 57.20 | -0.54% | 3,097 |
| Dec 10, 2025 | 58.34 | 58.34 | 57.50 | 57.51 | 57.51 | -1.27% | 222 |
| Dec 9, 2025 | 60.78 | 60.78 | 58.24 | 58.25 | 58.25 | -4.18% | 824 |
| Dec 5, 2025 | 59.00 | 60.79 | 58.00 | 60.79 | 60.79 | 3.07% | 25 |
| Dec 4, 2025 | 60.98 | 60.98 | 58.06 | 58.98 | 58.98 | 1.58% | 1,751 |
| Dec 3, 2025 | 60.80 | 60.80 | 58.00 | 58.06 | 58.06 | -4.51% | 983 |
| Dec 2, 2025 | 59.29 | 60.94 | 59.29 | 60.80 | 60.80 | 3.05% | 528 |
| Dec 1, 2025 | 63.90 | 63.90 | 58.06 | 59.00 | 59.00 | -0.89% | 6,062 |
| Nov 28, 2025 | 60.01 | 60.01 | 58.11 | 59.53 | 59.53 | -0.32% | 591 |
| Nov 27, 2025 | 60.98 | 60.98 | 57.61 | 59.72 | 59.72 | 3.75% | 201 |
| Nov 26, 2025 | 57.96 | 59.96 | 57.55 | 57.56 | 57.56 | -0.69% | 5,150 |
| Nov 25, 2025 | 60.43 | 60.43 | 56.90 | 57.96 | 57.96 | -4.09% | 6,867 |
| Nov 24, 2025 | 63.00 | 63.00 | 58.63 | 60.43 | 60.43 | -0.87% | 2,631 |
| Nov 21, 2025 | 59.26 | 61.99 | 59.26 | 60.96 | 60.96 | 2.37% | 272 |
| Nov 20, 2025 | 60.85 | 60.85 | 58.26 | 59.55 | 59.55 | -1.42% | 771 |
| Nov 19, 2025 | 62.10 | 62.50 | 57.50 | 60.41 | 60.41 | -3.90% | 7,641 |
| Nov 18, 2025 | 62.90 | 62.90 | 60.86 | 62.86 | 62.86 | -0.22% | 2,468 |
| Nov 17, 2025 | 64.00 | 64.00 | 61.03 | 63.00 | 63.00 | 3.13% | 5,918 |
| Nov 14, 2025 | 63.00 | 64.98 | 60.90 | 61.09 | 61.09 | -3.03% | 23,547 |
| Nov 13, 2025 | 65.00 | 65.70 | 63.00 | 63.00 | 63.00 | -1.36% | 1,099 |
| Nov 12, 2025 | 63.85 | 63.99 | 62.26 | 63.87 | 63.87 | 2.59% | 622 |
| Nov 11, 2025 | 62.35 | 63.89 | 62.02 | 62.26 | 62.26 | -0.38% | 900 |
| Nov 10, 2025 | 65.00 | 65.00 | 62.30 | 62.50 | 62.50 | -0.97% | 2,769 |