Ad-Manum Finance Limited (BOM:511359)
India · Delayed Price · Currency is INR 53.30
-1.42 (-2.60%)
At close: Jul 30, 2026
Ad-Manum Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 53.05 | 56.45 | 53.00 | 55.92 | 55.92 | 4.92% | 5,192 |
| Jul 30, 2026 | 55.81 | 56.60 | 52.15 | 53.30 | 53.30 | -2.60% | 2,679 |
| Jul 29, 2026 | 57.05 | 57.08 | 54.26 | 54.72 | 54.72 | -4.08% | 1,569 |
| Jul 28, 2026 | 58.84 | 58.93 | 56.05 | 57.05 | 57.05 | -3.19% | 37 |
| Jul 27, 2026 | 55.06 | 59.99 | 53.00 | 58.93 | 58.93 | 7.03% | 1,016 |
| Jul 24, 2026 | 59.98 | 59.98 | 54.07 | 55.06 | 55.06 | 2.23% | 2,671 |
| Jul 23, 2026 | 57.60 | 60.99 | 52.50 | 53.86 | 53.86 | -6.49% | 2,811 |
| Jul 22, 2026 | 58.00 | 60.99 | 57.60 | 57.60 | 57.60 | -1.54% | 203 |
| Jul 21, 2026 | 59.95 | 59.95 | 58.00 | 58.50 | 58.50 | 1.40% | 661 |
| Jul 20, 2026 | 62.49 | 62.49 | 56.04 | 57.69 | 57.69 | -2.32% | 1,776 |
| Jul 17, 2026 | 57.05 | 62.38 | 57.05 | 59.06 | 59.06 | -2.38% | 2,572 |
| Jul 16, 2026 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | 0.83% | 550 |
| Jul 15, 2026 | 60.12 | 60.12 | 60.00 | 60.00 | 60.00 | -0.20% | 1,098 |
| Jul 14, 2026 | 60.66 | 62.00 | 59.05 | 60.12 | 60.12 | -2.92% | 5,253 |
| Jul 13, 2026 | 58.89 | 64.00 | 58.80 | 61.93 | 61.93 | 1.14% | 14,375 |
| Jul 10, 2026 | 59.89 | 61.46 | 58.99 | 61.23 | 61.23 | 3.71% | 633 |
| Jul 9, 2026 | 58.61 | 62.00 | 58.61 | 59.04 | 59.04 | 0.72% | 1,116 |
| Jul 8, 2026 | 60.50 | 60.50 | 58.60 | 58.62 | 58.62 | 0.09% | 1,538 |
| Jul 7, 2026 | 57.00 | 64.80 | 57.00 | 58.57 | 58.57 | -2.40% | 3,259 |
| Jul 6, 2026 | 62.70 | 62.75 | 60.00 | 60.01 | 60.01 | -0.55% | 322 |
| Jul 3, 2026 | 59.80 | 62.98 | 59.80 | 60.34 | 60.34 | 2.18% | 1,327 |
| Jul 2, 2026 | 59.10 | 61.96 | 59.05 | 59.05 | 59.05 | -0.05% | 3,707 |
| Jul 1, 2026 | 61.50 | 62.40 | 59.03 | 59.08 | 59.08 | -0.57% | 3,169 |
| Jun 30, 2026 | 58.03 | 62.49 | 58.00 | 59.42 | 59.42 | 2.73% | 3,631 |
| Jun 29, 2026 | 62.68 | 62.68 | 54.99 | 57.84 | 57.84 | -8.19% | 5,742 |
| Jun 25, 2026 | 63.90 | 67.50 | 61.00 | 63.00 | 63.00 | 3.13% | 9,897 |
| Jun 24, 2026 | 62.00 | 63.94 | 60.20 | 61.09 | 61.09 | -1.47% | 133 |
| Jun 23, 2026 | 63.95 | 64.95 | 61.20 | 62.00 | 62.00 | -2.21% | 267 |
| Jun 22, 2026 | 62.50 | 64.50 | 60.00 | 63.40 | 63.40 | 1.62% | 3,897 |
| Jun 19, 2026 | 61.65 | 63.00 | 59.00 | 62.39 | 62.39 | 1.20% | 3,212 |
| Jun 18, 2026 | 60.55 | 61.65 | 60.00 | 61.65 | 61.65 | 1.82% | 316 |
| Jun 17, 2026 | 61.40 | 61.66 | 58.55 | 60.55 | 60.55 | 0.45% | 1,167 |
| Jun 16, 2026 | 60.01 | 62.39 | 58.50 | 60.28 | 60.28 | -0.84% | 2,445 |
| Jun 15, 2026 | 63.80 | 63.80 | 60.11 | 60.79 | 60.79 | 1.33% | 5,553 |
| Jun 12, 2026 | 62.94 | 62.94 | 58.70 | 59.99 | 59.99 | -1.27% | 5,317 |
| Jun 11, 2026 | 63.34 | 63.35 | 58.30 | 60.76 | 60.76 | -4.31% | 3,117 |
| Jun 10, 2026 | 63.71 | 65.30 | 62.25 | 63.50 | 63.50 | -0.33% | 1,255 |
| Jun 9, 2026 | 64.60 | 64.90 | 61.00 | 63.71 | 63.71 | 1.14% | 5,252 |
| Jun 8, 2026 | 62.30 | 64.47 | 61.00 | 62.99 | 62.99 | 1.60% | 6,420 |
| Jun 5, 2026 | 62.00 | 64.00 | 62.00 | 62.00 | 62.00 | -0.88% | 49 |
| Jun 4, 2026 | 59.61 | 64.73 | 59.20 | 62.55 | 62.55 | 5.93% | 1,526 |
| Jun 3, 2026 | 61.00 | 61.50 | 59.00 | 59.05 | 59.05 | -1.75% | 3,771 |
| Jun 2, 2026 | 61.50 | 61.50 | 60.00 | 60.10 | 60.10 | -0.84% | 119 |
| Jun 1, 2026 | 60.00 | 62.98 | 60.00 | 60.61 | 60.61 | 0.70% | 530 |
| May 29, 2026 | 60.00 | 61.90 | 60.00 | 60.19 | 60.19 | -0.38% | 5,592 |
| May 27, 2026 | 60.05 | 61.99 | 59.99 | 60.42 | 60.42 | -0.46% | 2,415 |
| May 26, 2026 | 62.95 | 62.95 | 58.40 | 60.70 | 60.70 | 1.13% | 2,210 |
| May 25, 2026 | 63.00 | 63.00 | 60.00 | 60.02 | 60.02 | -1.77% | 2,861 |
| May 22, 2026 | 63.00 | 63.00 | 60.06 | 61.10 | 61.10 | 0.16% | 3,135 |
| May 21, 2026 | 61.68 | 61.68 | 60.00 | 61.00 | 61.00 | -1.60% | 689 |