Ad-Manum Finance Limited (BOM:511359)
India · Delayed Price · Currency is INR 51.99
-0.16 (-0.31%)
At close: Oct 1, 2026
Ad-Manum Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 54.50 | 55.00 | 54.00 | 55.00 | 55.00 | 0.92% | 1,372 |
| Aug 27, 2026 | 55.00 | 55.00 | 52.60 | 54.50 | 54.50 | -0.66% | 890 |
| Aug 26, 2026 | 52.50 | 55.00 | 52.50 | 54.86 | 54.86 | 2.54% | 978 |
| Aug 25, 2026 | 51.50 | 53.50 | 51.00 | 53.50 | 53.50 | 1.90% | 36 |
| Aug 24, 2026 | 52.66 | 53.00 | 52.50 | 52.50 | 52.50 | -0.96% | 2,349 |
| 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 |