Ad-Manum Finance Limited (BOM:511359)
India · Delayed Price · Currency is INR 53.75
-0.53 (-0.98%)
At close: May 8, 2026
Ad-Manum Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 54.28 | 57.85 | 53.73 | 53.75 | 53.75 | -0.98% | 1,729 |
| May 7, 2026 | 54.95 | 54.95 | 53.25 | 54.28 | 54.28 | -1.27% | 1,400 |
| May 6, 2026 | 56.99 | 56.99 | 53.00 | 54.98 | 54.98 | 3.35% | 578 |
| May 5, 2026 | 54.00 | 54.40 | 53.20 | 53.20 | 53.20 | -3.06% | 29 |
| May 4, 2026 | 51.16 | 54.88 | 51.16 | 54.88 | 54.88 | -0.22% | 4,917 |
| Apr 30, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 2.80% | 20 |
| Apr 29, 2026 | 55.00 | 55.00 | 52.16 | 53.50 | 53.50 | 2.57% | 75 |
| Apr 28, 2026 | 54.45 | 54.45 | 52.01 | 52.16 | 52.16 | -3.53% | 286 |
| Apr 27, 2026 | 55.00 | 55.00 | 53.20 | 54.07 | 54.07 | 0.22% | 5 |
| Apr 24, 2026 | 51.27 | 54.85 | 51.27 | 53.95 | 53.95 | 4.59% | 355 |
| Apr 23, 2026 | 55.00 | 55.27 | 50.00 | 51.58 | 51.58 | -5.44% | 3,316 |
| Apr 22, 2026 | 54.50 | 54.55 | 51.51 | 54.55 | 54.55 | -0.05% | 858 |
| Apr 21, 2026 | 57.00 | 57.00 | 54.00 | 54.58 | 54.58 | 0.15% | 213 |
| Apr 20, 2026 | 57.00 | 57.00 | 54.50 | 54.50 | 54.50 | -2.47% | 238 |
| Apr 17, 2026 | 56.59 | 56.59 | 53.50 | 55.88 | 55.88 | 3.48% | 944 |
| Apr 16, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -3.12% | 877 |
| Apr 15, 2026 | 55.98 | 55.98 | 52.55 | 55.74 | 55.74 | 6.86% | 439 |
| Apr 13, 2026 | 53.00 | 53.88 | 51.99 | 52.16 | 52.16 | -4.29% | 448 |
| Apr 10, 2026 | 53.00 | 56.00 | 52.50 | 54.50 | 54.50 | 0.83% | 3,647 |
| Apr 9, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -0.92% | 1 |
| Apr 8, 2026 | 52.85 | 56.66 | 50.00 | 54.55 | 54.55 | 10.38% | 5,495 |
| Apr 7, 2026 | 52.70 | 52.70 | 49.00 | 49.42 | 49.42 | -3.83% | 1,921 |
| Apr 6, 2026 | 52.00 | 52.00 | 47.20 | 51.39 | 51.39 | 2.78% | 468 |
| Apr 2, 2026 | 50.04 | 50.04 | 50.00 | 50.00 | 50.00 | -0.79% | 161 |
| Apr 1, 2026 | 50.40 | 50.40 | 49.10 | 50.40 | 50.40 | -0.14% | 341 |
| Mar 30, 2026 | 47.00 | 50.99 | 43.27 | 50.47 | 50.47 | 7.38% | 2,795 |
| Mar 27, 2026 | 47.25 | 48.30 | 42.20 | 47.00 | 47.00 | -0.25% | 9,891 |
| Mar 25, 2026 | 52.00 | 52.00 | 47.12 | 47.12 | 47.12 | -3.36% | 4,892 |
| Mar 24, 2026 | 48.77 | 48.77 | 48.75 | 48.76 | 48.76 | - | 845 |
| Mar 23, 2026 | 48.11 | 50.00 | 47.80 | 48.76 | 48.76 | -4.39% | 3,859 |
| Mar 20, 2026 | 47.50 | 51.00 | 47.50 | 51.00 | 51.00 | 2.20% | 1,086 |
| Mar 19, 2026 | 50.03 | 50.03 | 49.90 | 49.90 | 49.90 | -0.26% | 849 |
| Mar 18, 2026 | 49.50 | 52.79 | 48.10 | 50.03 | 50.03 | 4.80% | 861 |
| Mar 17, 2026 | 49.10 | 49.98 | 46.99 | 47.74 | 47.74 | -4.52% | 4,251 |
| Mar 16, 2026 | 49.31 | 50.00 | 49.16 | 50.00 | 50.00 | 1.40% | 6,205 |
| Mar 13, 2026 | 51.71 | 52.80 | 49.16 | 49.31 | 49.31 | -5.10% | 36 |
| Mar 12, 2026 | 51.99 | 52.00 | 49.98 | 51.96 | 51.96 | 3.75% | 2,018 |
| Mar 11, 2026 | 53.15 | 53.15 | 50.00 | 50.08 | 50.08 | 0.16% | 356 |
| Mar 10, 2026 | 50.01 | 52.95 | 49.99 | 50.00 | 50.00 | -0.20% | 6,849 |
| Mar 9, 2026 | 50.36 | 53.00 | 48.90 | 50.10 | 50.10 | -0.52% | 3,551 |
| 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 |