Manappuram Finance Limited (BOM:531213)
India · Delayed Price · Currency is INR 273.65
+7.69 (2.89%)
At close: Nov 6, 2025
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 266.30 | 277.45 | 266.30 | 274.15 | 273.65 | 2.89% | 497,945 |
| Nov 4, 2025 | 267.90 | 271.55 | 264.80 | 266.45 | 265.96 | -0.54% | 232,912 |
| Nov 3, 2025 | 268.45 | 274.20 | 267.50 | 267.90 | 267.41 | -0.35% | 128,777 |
| Oct 31, 2025 | 265.70 | 279.70 | 263.00 | 268.85 | 268.36 | -2.27% | 780,174 |
| Oct 30, 2025 | 275.70 | 280.40 | 272.30 | 275.10 | 274.60 | -0.52% | 466,282 |
| Oct 29, 2025 | 277.40 | 278.60 | 273.95 | 276.55 | 276.05 | -0.14% | 2,774,187 |
| Oct 28, 2025 | 275.10 | 279.80 | 274.00 | 276.95 | 276.45 | 0.24% | 92,440 |
| Oct 27, 2025 | 278.20 | 281.20 | 275.00 | 276.30 | 275.80 | -1.30% | 155,418 |
| Oct 24, 2025 | 278.35 | 284.00 | 278.35 | 279.95 | 279.44 | -0.74% | 159,097 |
| Oct 23, 2025 | 281.90 | 283.60 | 277.90 | 282.05 | 281.54 | -1.43% | 289,893 |
| Oct 21, 2025 | 289.95 | 289.95 | 285.00 | 286.15 | 285.63 | -0.56% | 38,256 |
| Oct 20, 2025 | 284.40 | 288.25 | 283.30 | 287.75 | 287.23 | 1.28% | 112,995 |
| Oct 17, 2025 | 285.20 | 291.35 | 283.10 | 284.10 | 283.58 | -0.96% | 180,945 |
| Oct 16, 2025 | 290.05 | 290.50 | 286.10 | 286.85 | 286.33 | -0.81% | 89,864 |
| Oct 15, 2025 | 283.30 | 289.90 | 283.30 | 289.20 | 288.67 | 1.88% | 193,022 |
| Oct 14, 2025 | 288.15 | 292.00 | 282.95 | 283.85 | 283.33 | -0.94% | 220,651 |
| Oct 13, 2025 | 284.60 | 287.20 | 283.25 | 286.55 | 286.03 | 0.61% | 177,578 |
| Oct 10, 2025 | 288.95 | 294.75 | 282.90 | 284.80 | 284.28 | -3.11% | 270,720 |
| Oct 9, 2025 | 292.55 | 295.35 | 290.75 | 293.95 | 293.41 | 0.38% | 68,245 |
| Oct 8, 2025 | 291.55 | 295.50 | 288.85 | 292.85 | 292.32 | 0.64% | 136,539 |
| Oct 7, 2025 | 293.55 | 294.90 | 290.15 | 291.00 | 290.47 | 0.05% | 146,588 |
| Oct 6, 2025 | 285.30 | 293.40 | 284.00 | 290.85 | 290.32 | 1.75% | 168,078 |
| Oct 3, 2025 | 286.80 | 286.95 | 281.50 | 285.85 | 285.33 | -0.23% | 129,170 |
| Oct 1, 2025 | 281.20 | 287.60 | 279.60 | 286.50 | 285.98 | 2.12% | 112,420 |
| Sep 30, 2025 | 284.05 | 287.50 | 277.75 | 280.55 | 280.04 | -0.67% | 84,251 |
| Sep 29, 2025 | 277.20 | 283.20 | 274.50 | 282.45 | 281.94 | 1.97% | 117,395 |
| Sep 26, 2025 | 281.10 | 282.15 | 275.30 | 277.00 | 276.50 | -1.35% | 68,133 |
| Sep 25, 2025 | 287.45 | 287.45 | 277.45 | 280.80 | 280.29 | -2.06% | 113,175 |
| Sep 24, 2025 | 285.35 | 295.50 | 285.35 | 286.70 | 286.18 | -2.25% | 110,896 |
| Sep 23, 2025 | 296.95 | 296.95 | 288.40 | 293.30 | 292.77 | -0.27% | 167,279 |
| Sep 22, 2025 | 286.20 | 294.75 | 286.20 | 294.10 | 293.56 | 2.69% | 107,266 |
| Sep 19, 2025 | 292.80 | 294.05 | 285.60 | 286.40 | 285.88 | -2.04% | 129,309 |
| Sep 18, 2025 | 292.25 | 293.40 | 289.10 | 292.35 | 291.82 | -0.10% | 50,767 |
| Sep 17, 2025 | 296.10 | 298.00 | 291.15 | 292.65 | 292.12 | -0.96% | 72,590 |
| Sep 16, 2025 | 292.65 | 297.00 | 292.35 | 295.50 | 294.96 | 1.51% | 155,046 |
| Sep 15, 2025 | 291.05 | 293.00 | 289.80 | 291.10 | 290.57 | 0.02% | 31,051 |
| Sep 12, 2025 | 287.25 | 291.70 | 286.60 | 291.05 | 290.52 | 1.34% | 139,371 |
| Sep 11, 2025 | 287.00 | 290.60 | 283.95 | 287.20 | 286.68 | -0.35% | 98,422 |
| Sep 10, 2025 | 296.80 | 296.80 | 287.20 | 288.20 | 287.67 | -0.95% | 62,250 |
| Sep 9, 2025 | 293.30 | 295.65 | 290.15 | 290.95 | 290.42 | -0.38% | 200,422 |
| Sep 8, 2025 | 282.85 | 295.00 | 282.85 | 292.05 | 291.52 | 2.69% | 141,612 |
| Sep 5, 2025 | 284.05 | 288.60 | 282.00 | 284.40 | 283.88 | 0.12% | 107,719 |
| Sep 4, 2025 | 289.95 | 290.70 | 283.40 | 284.05 | 283.53 | -1.35% | 83,544 |
| Sep 3, 2025 | 281.10 | 292.55 | 281.10 | 287.95 | 287.43 | 2.42% | 570,655 |
| Sep 2, 2025 | 276.60 | 282.60 | 274.75 | 281.15 | 280.64 | 2.20% | 373,217 |
| Sep 1, 2025 | 260.00 | 275.80 | 260.00 | 275.10 | 274.60 | 5.24% | 170,955 |
| Aug 29, 2025 | 259.55 | 266.00 | 259.55 | 261.40 | 260.92 | -0.57% | 61,959 |
| Aug 28, 2025 | 260.40 | 270.60 | 260.40 | 262.90 | 262.42 | -1.52% | 158,515 |
| Aug 26, 2025 | 265.20 | 272.70 | 265.20 | 266.95 | 266.46 | -0.67% | 92,536 |
| Aug 25, 2025 | 266.50 | 274.50 | 266.50 | 268.75 | 268.26 | 0.73% | 278,728 |