Ad-Manum Finance Limited (BOM:511359)
India · Delayed Price · Currency is INR 52.72
+1.03 (1.99%)
At close: Nov 13, 2026
Ad-Manum Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.80 | 53.69 | 51.21 | 52.72 | 52.72 | 1.99% | 901 |
| Nov 12, 2026 | 54.00 | 54.00 | 51.00 | 51.69 | 51.69 | -3.29% | 3,549 |
| Nov 11, 2026 | 50.90 | 53.45 | 50.90 | 53.45 | 53.45 | 4.74% | 873 |
| Nov 8, 2026 | 49.10 | 51.03 | 49.10 | 51.03 | 51.03 | -2.74% | 7 |
| Nov 6, 2026 | 52.95 | 53.00 | 51.03 | 52.47 | 52.47 | -0.91% | 670 |
| Nov 5, 2026 | 50.10 | 53.89 | 50.07 | 52.95 | 52.95 | 5.75% | 5,336 |
| Nov 4, 2026 | 50.89 | 51.89 | 48.56 | 50.07 | 50.07 | -1.61% | 651 |
| Nov 3, 2026 | 48.85 | 50.90 | 48.12 | 50.89 | 50.89 | 3.67% | 197 |
| Nov 2, 2026 | 50.01 | 52.20 | 48.42 | 49.09 | 49.09 | -1.84% | 620 |
| Oct 30, 2026 | 52.00 | 52.00 | 49.50 | 50.01 | 50.01 | -4.65% | 386 |
| Oct 29, 2026 | 50.00 | 52.45 | 49.00 | 52.45 | 52.45 | 1.84% | 1,401 |
| Oct 28, 2026 | 53.20 | 53.20 | 48.75 | 51.50 | 51.50 | -0.43% | 1,904 |
| Oct 27, 2026 | 54.40 | 55.27 | 48.02 | 51.72 | 51.72 | 2.97% | 6,250 |
| Oct 26, 2026 | 52.00 | 52.00 | 50.01 | 50.23 | 50.23 | -7.99% | 1,017 |
| Oct 23, 2026 | 50.00 | 54.59 | 50.00 | 54.59 | 54.59 | 9.18% | 2,791 |
| Oct 22, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | -3.85% | 3 |
| Oct 19, 2026 | 49.00 | 53.99 | 49.00 | 52.00 | 52.00 | 1.96% | 578 |
| Oct 16, 2026 | 51.90 | 51.90 | 51.00 | 51.00 | 51.00 | -1.73% | 574 |
| Oct 15, 2026 | 51.50 | 51.95 | 51.25 | 51.90 | 51.90 | 1.27% | 557 |
| Oct 14, 2026 | 52.00 | 52.00 | 48.50 | 51.25 | 51.25 | -1.73% | 280 |
| Oct 13, 2026 | 50.01 | 52.28 | 50.01 | 52.15 | 52.15 | -0.55% | 2,398 |
| Oct 12, 2026 | 52.50 | 52.50 | 52.44 | 52.44 | 52.44 | 2.52% | 258 |
| Oct 9, 2026 | 49.10 | 51.25 | 49.10 | 51.15 | 51.15 | -1.50% | 72 |
| Oct 8, 2026 | 52.00 | 52.00 | 49.80 | 51.93 | 51.93 | -1.83% | 1,825 |
| Oct 7, 2026 | 51.31 | 52.99 | 49.50 | 52.90 | 52.90 | 3.10% | 223 |
| Oct 6, 2026 | 50.26 | 52.93 | 48.95 | 51.31 | 51.31 | -1.33% | 15,147 |
| Oct 5, 2026 | 53.99 | 53.99 | 52.00 | 52.00 | 52.00 | 0.02% | 739 |
| Oct 1, 2026 | 53.19 | 53.19 | 51.00 | 51.99 | 51.99 | -0.31% | 1,107 |
| Sep 30, 2026 | 51.00 | 52.27 | 51.00 | 52.15 | 52.15 | 2.25% | 103 |
| Sep 29, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | -2.47% | 795 |
| Sep 28, 2026 | 50.15 | 53.00 | 49.00 | 52.29 | 52.29 | 3.34% | 1,611 |
| Sep 25, 2026 | 49.02 | 50.60 | 49.02 | 50.60 | 50.60 | 2.72% | 216 |
| Sep 24, 2026 | 50.77 | 50.80 | 48.60 | 49.26 | 49.26 | -2.49% | 3,992 |
| Sep 23, 2026 | 50.52 | 51.00 | 50.52 | 50.52 | 50.52 | 1.02% | 305 |
| Sep 22, 2026 | 52.45 | 52.45 | 49.60 | 50.01 | 50.01 | 0.83% | 574 |
| Sep 21, 2026 | 50.70 | 52.49 | 49.07 | 49.60 | 49.60 | -7.89% | 1,312 |
| Sep 18, 2026 | 53.90 | 53.90 | 51.10 | 53.85 | 53.85 | 5.65% | 282 |
| Sep 17, 2026 | 51.00 | 53.99 | 50.60 | 50.97 | 50.97 | 0.73% | 563 |
| Sep 16, 2026 | 51.00 | 51.87 | 50.55 | 50.60 | 50.60 | -2.45% | 330 |
| Sep 15, 2026 | 52.00 | 52.00 | 51.79 | 51.87 | 51.87 | 0.19% | 254 |
| Sep 11, 2026 | 51.50 | 54.69 | 51.05 | 51.77 | 51.77 | -0.29% | 44 |
| Sep 10, 2026 | 55.99 | 55.99 | 50.00 | 51.92 | 51.92 | -2.41% | 6,749 |
| Sep 9, 2026 | 53.80 | 55.65 | 52.01 | 53.20 | 53.20 | -3.26% | 1,737 |
| Sep 8, 2026 | 55.47 | 55.47 | 54.99 | 54.99 | 54.99 | -0.87% | 80 |
| Sep 7, 2026 | 55.99 | 55.99 | 55.44 | 55.47 | 55.47 | -0.93% | 19 |
| Sep 4, 2026 | 53.00 | 56.98 | 53.00 | 55.99 | 55.99 | 5.05% | 25 |
| Sep 3, 2026 | 53.25 | 54.00 | 53.25 | 53.30 | 53.30 | -0.19% | 5 |
| Sep 2, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.04% | 603 |
| Sep 1, 2026 | 56.17 | 56.17 | 53.10 | 53.42 | 53.42 | -4.44% | 837 |
| Aug 31, 2026 | 52.15 | 56.85 | 52.15 | 55.90 | 55.90 | 1.64% | 10,255 |