Manappuram Finance Limited (BOM:531213)
India · Delayed Price · Currency is INR 292.65
-2.85 (-0.96%)
At close: Sep 17, 2025
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 292.65 | 297.00 | 292.35 | 295.50 | 295.50 | 1.51% | 155,046 |
| Sep 15, 2025 | 291.05 | 293.00 | 289.80 | 291.10 | 291.10 | 0.02% | 31,051 |
| Sep 12, 2025 | 287.25 | 291.70 | 286.60 | 291.05 | 291.05 | 1.34% | 139,371 |
| Sep 11, 2025 | 287.00 | 290.60 | 283.95 | 287.20 | 287.20 | -0.35% | 98,422 |
| Sep 10, 2025 | 296.80 | 296.80 | 287.20 | 288.20 | 288.20 | -0.95% | 62,250 |
| Sep 9, 2025 | 293.30 | 295.65 | 290.15 | 290.95 | 290.95 | -0.38% | 200,422 |
| Sep 8, 2025 | 282.85 | 295.00 | 282.85 | 292.05 | 292.05 | 2.69% | 141,612 |
| Sep 5, 2025 | 284.05 | 288.60 | 282.00 | 284.40 | 284.40 | 0.12% | 107,719 |
| Sep 4, 2025 | 289.95 | 290.70 | 283.40 | 284.05 | 284.05 | -1.35% | 83,544 |
| Sep 3, 2025 | 281.10 | 292.55 | 281.10 | 287.95 | 287.95 | 2.42% | 570,655 |
| Sep 2, 2025 | 276.60 | 282.60 | 274.75 | 281.15 | 281.15 | 2.20% | 373,217 |
| Sep 1, 2025 | 260.00 | 275.80 | 260.00 | 275.10 | 275.10 | 5.24% | 170,955 |
| Aug 29, 2025 | 259.55 | 266.00 | 259.55 | 261.40 | 261.40 | -0.57% | 61,959 |
| Aug 28, 2025 | 260.40 | 270.60 | 260.40 | 262.90 | 262.90 | -1.52% | 158,515 |
| Aug 26, 2025 | 265.20 | 272.70 | 265.20 | 266.95 | 266.95 | -0.67% | 92,536 |
| Aug 25, 2025 | 266.50 | 274.50 | 266.50 | 268.75 | 268.75 | 0.73% | 278,728 |
| Aug 22, 2025 | 265.70 | 268.60 | 264.40 | 266.80 | 266.80 | 0.57% | 34,071 |
| Aug 21, 2025 | 269.90 | 269.90 | 264.55 | 265.30 | 265.30 | -0.28% | 34,334 |
| Aug 20, 2025 | 269.10 | 269.30 | 264.35 | 266.05 | 266.05 | -1.32% | 108,253 |
| Aug 19, 2025 | 267.05 | 270.00 | 264.05 | 269.60 | 269.60 | 0.99% | 84,286 |
| Aug 18, 2025 | 266.40 | 270.35 | 265.55 | 266.95 | 266.95 | 0.30% | 233,323 |
| Aug 14, 2025 | 259.80 | 267.75 | 259.10 | 266.15 | 266.15 | 4.09% | 1,405,702 |
| Aug 13, 2025 | 255.35 | 257.40 | 252.85 | 255.70 | 255.20 | 0.67% | 114,487 |
| Aug 12, 2025 | 255.85 | 258.85 | 250.70 | 254.00 | 253.50 | -0.82% | 397,529 |
| Aug 11, 2025 | 251.15 | 265.30 | 251.15 | 256.10 | 255.60 | -0.95% | 576,842 |
| Aug 8, 2025 | 260.55 | 265.40 | 257.10 | 258.55 | 258.04 | -0.75% | 169,375 |
| Aug 7, 2025 | 252.05 | 262.85 | 252.05 | 260.50 | 259.99 | 1.70% | 187,440 |
| Aug 6, 2025 | 258.55 | 260.00 | 254.90 | 256.15 | 255.65 | -1.04% | 51,805 |
| Aug 5, 2025 | 263.45 | 265.30 | 256.00 | 258.85 | 258.34 | -2.01% | 169,982 |
| Aug 4, 2025 | 244.95 | 264.90 | 244.95 | 264.15 | 263.63 | 6.58% | 347,452 |
| Aug 1, 2025 | 252.50 | 254.70 | 247.25 | 247.85 | 247.37 | -1.82% | 76,146 |
| Jul 31, 2025 | 256.00 | 256.20 | 250.80 | 252.45 | 251.96 | -1.50% | 62,666 |
| Jul 30, 2025 | 258.85 | 261.05 | 252.55 | 256.30 | 255.80 | -0.93% | 123,873 |
| Jul 29, 2025 | 258.70 | 261.35 | 256.90 | 258.70 | 258.19 | -0.02% | 57,168 |
| Jul 28, 2025 | 264.65 | 266.50 | 257.75 | 258.75 | 258.24 | -2.58% | 106,936 |
| Jul 25, 2025 | 270.75 | 271.35 | 263.90 | 265.60 | 265.08 | -2.55% | 171,097 |
| Jul 24, 2025 | 274.05 | 276.70 | 271.40 | 272.55 | 272.02 | -0.27% | 165,388 |
| Jul 23, 2025 | 268.75 | 274.30 | 268.75 | 273.30 | 272.77 | 0.46% | 107,803 |
| Jul 22, 2025 | 270.30 | 273.40 | 269.40 | 272.05 | 271.52 | 0.63% | 81,453 |
| Jul 21, 2025 | 271.85 | 271.85 | 267.70 | 270.35 | 269.82 | -0.30% | 97,635 |
| Jul 18, 2025 | 269.95 | 275.80 | 269.10 | 271.15 | 270.62 | 0.15% | 292,242 |
| Jul 17, 2025 | 270.65 | 272.15 | 267.55 | 270.75 | 270.22 | 0.20% | 182,443 |
| Jul 16, 2025 | 269.00 | 272.35 | 267.35 | 270.20 | 269.67 | 0.33% | 50,311 |
| Jul 15, 2025 | 263.60 | 269.60 | 263.60 | 269.30 | 268.77 | 2.40% | 85,706 |
| Jul 14, 2025 | 262.15 | 265.15 | 259.35 | 263.00 | 262.49 | 0.04% | 1,704,268 |
| Jul 11, 2025 | 265.05 | 266.10 | 261.00 | 262.90 | 262.39 | -0.85% | 48,134 |
| Jul 10, 2025 | 262.95 | 266.55 | 262.00 | 265.15 | 264.63 | 1.30% | 107,046 |
| Jul 9, 2025 | 268.05 | 270.00 | 259.75 | 261.75 | 261.24 | -2.82% | 125,203 |
| Jul 8, 2025 | 272.25 | 272.40 | 267.30 | 269.35 | 268.82 | -0.79% | 98,865 |
| Jul 7, 2025 | 276.30 | 277.05 | 270.00 | 271.50 | 270.97 | -1.84% | 111,109 |