Ad-Manum Finance Limited (BOM:511359)
India · Delayed Price · Currency is INR 53.01
+0.97 (1.86%)
At close: Aug 21, 2026
Ad-Manum Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 54.90 | 54.90 | 52.65 | 53.01 | 53.01 | 1.86% | 927 |
| Aug 20, 2026 | 55.99 | 55.99 | 52.00 | 52.04 | 52.04 | -3.18% | 3,428 |
| Aug 19, 2026 | 55.20 | 55.20 | 53.75 | 53.75 | 53.75 | -2.79% | 251 |
| Aug 18, 2026 | 55.99 | 55.99 | 54.00 | 55.29 | 55.29 | 2.98% | 1,623 |
| Aug 17, 2026 | 56.80 | 56.80 | 53.50 | 53.69 | 53.69 | -2.96% | 792 |
| Aug 14, 2026 | 55.21 | 56.87 | 55.21 | 55.33 | 55.33 | 0.71% | 1,291 |
| Aug 13, 2026 | 61.85 | 61.85 | 54.00 | 54.94 | 54.94 | -3.04% | 13,596 |
| Aug 12, 2026 | 55.44 | 56.89 | 54.15 | 56.66 | 56.66 | 2.11% | 3,498 |
| Aug 11, 2026 | 57.50 | 59.60 | 55.00 | 55.49 | 55.49 | 1.46% | 14,403 |
| Aug 10, 2026 | 58.00 | 58.00 | 54.64 | 54.69 | 54.69 | -3.13% | 6,708 |
| Aug 7, 2026 | 54.40 | 56.46 | 54.39 | 56.46 | 56.46 | 3.90% | 160 |
| Aug 6, 2026 | 56.94 | 56.95 | 54.05 | 54.34 | 54.34 | -1.47% | 2,934 |
| Aug 5, 2026 | 54.15 | 56.40 | 54.15 | 55.15 | 55.15 | -2.30% | 8,673 |
| Aug 4, 2026 | 57.00 | 57.00 | 53.27 | 56.45 | 56.45 | 1.22% | 6,449 |
| Aug 3, 2026 | 56.40 | 56.40 | 52.70 | 55.77 | 55.77 | -0.27% | 3,082 |
| 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 |