Manappuram Finance Limited (BOM:531213)
India · Delayed Price · Currency is INR 258.55
-1.95 (-0.75%)
At close: Aug 8, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 260.55 | 265.40 | 257.10 | 258.55 | 258.55 | -0.75% | 169,375 |
| Aug 7, 2025 | 252.05 | 262.85 | 252.05 | 260.50 | 260.50 | 1.70% | 187,440 |
| Aug 6, 2025 | 258.55 | 260.00 | 254.90 | 256.15 | 256.15 | -1.04% | 51,805 |
| Aug 5, 2025 | 263.45 | 265.30 | 256.00 | 258.85 | 258.85 | -2.01% | 169,982 |
| Aug 4, 2025 | 244.95 | 264.90 | 244.95 | 264.15 | 264.15 | 6.58% | 347,452 |
| Aug 1, 2025 | 252.50 | 254.70 | 247.25 | 247.85 | 247.85 | -1.82% | 76,146 |
| Jul 31, 2025 | 256.00 | 256.20 | 250.80 | 252.45 | 252.45 | -1.50% | 62,666 |
| Jul 30, 2025 | 258.85 | 261.05 | 252.55 | 256.30 | 256.30 | -0.93% | 123,873 |
| Jul 29, 2025 | 258.70 | 261.35 | 256.90 | 258.70 | 258.70 | -0.02% | 57,168 |
| Jul 28, 2025 | 264.65 | 266.50 | 257.75 | 258.75 | 258.75 | -2.58% | 106,936 |
| Jul 25, 2025 | 270.75 | 271.35 | 263.90 | 265.60 | 265.60 | -2.55% | 171,097 |
| Jul 24, 2025 | 274.05 | 276.70 | 271.40 | 272.55 | 272.55 | -0.27% | 165,388 |
| Jul 23, 2025 | 268.75 | 274.30 | 268.75 | 273.30 | 273.30 | 0.46% | 107,803 |
| Jul 22, 2025 | 270.30 | 273.40 | 269.40 | 272.05 | 272.05 | 0.63% | 81,453 |
| Jul 21, 2025 | 271.85 | 271.85 | 267.70 | 270.35 | 270.35 | -0.30% | 97,635 |
| Jul 18, 2025 | 269.95 | 275.80 | 269.10 | 271.15 | 271.15 | 0.15% | 292,242 |
| Jul 17, 2025 | 270.65 | 272.15 | 267.55 | 270.75 | 270.75 | 0.20% | 182,443 |
| Jul 16, 2025 | 269.00 | 272.35 | 267.35 | 270.20 | 270.20 | 0.33% | 50,311 |
| Jul 15, 2025 | 263.60 | 269.60 | 263.60 | 269.30 | 269.30 | 2.40% | 85,706 |
| Jul 14, 2025 | 262.15 | 265.15 | 259.35 | 263.00 | 263.00 | 0.04% | 1,704,268 |
| Jul 11, 2025 | 265.05 | 266.10 | 261.00 | 262.90 | 262.90 | -0.85% | 48,134 |
| Jul 10, 2025 | 262.95 | 266.55 | 262.00 | 265.15 | 265.15 | 1.30% | 107,046 |
| Jul 9, 2025 | 268.05 | 270.00 | 259.75 | 261.75 | 261.75 | -2.82% | 125,203 |
| Jul 8, 2025 | 272.25 | 272.40 | 267.30 | 269.35 | 269.35 | -0.79% | 98,865 |
| Jul 7, 2025 | 276.30 | 277.05 | 270.00 | 271.50 | 271.50 | -1.84% | 111,109 |
| Jul 4, 2025 | 274.50 | 281.20 | 273.40 | 276.60 | 276.60 | 0.73% | 1,111,428 |
| Jul 3, 2025 | 268.15 | 275.50 | 268.15 | 274.60 | 274.60 | 1.10% | 159,184 |
| Jul 2, 2025 | 279.65 | 279.65 | 269.25 | 271.60 | 271.60 | -2.30% | 97,274 |
| Jul 1, 2025 | 277.95 | 279.00 | 273.60 | 278.00 | 278.00 | 0.93% | 430,042 |
| Jun 30, 2025 | 276.90 | 280.40 | 274.80 | 275.45 | 275.45 | -0.51% | 104,086 |
| Jun 27, 2025 | 273.95 | 279.40 | 269.30 | 276.85 | 276.85 | 1.04% | 240,001 |
| Jun 26, 2025 | 274.60 | 274.80 | 269.95 | 274.00 | 274.00 | 0.38% | 172,233 |
| Jun 25, 2025 | 272.00 | 274.45 | 269.85 | 272.95 | 272.95 | 1.32% | 157,990 |
| Jun 24, 2025 | 271.70 | 273.55 | 268.20 | 269.40 | 269.40 | -0.35% | 140,513 |
| Jun 23, 2025 | 270.20 | 273.30 | 267.70 | 270.35 | 270.35 | -0.53% | 216,039 |
| Jun 20, 2025 | 261.45 | 272.65 | 261.45 | 271.80 | 271.80 | 3.15% | 173,268 |
| Jun 19, 2025 | 265.00 | 267.80 | 261.00 | 263.50 | 263.50 | -0.43% | 154,338 |
| Jun 18, 2025 | 268.95 | 270.85 | 263.00 | 264.65 | 264.65 | -1.96% | 455,316 |
| Jun 17, 2025 | 277.00 | 279.00 | 269.15 | 269.95 | 269.95 | -3.09% | 295,473 |
| Jun 16, 2025 | 279.55 | 285.00 | 273.50 | 278.55 | 278.55 | -0.38% | 820,388 |
| Jun 13, 2025 | 260.30 | 280.70 | 260.30 | 279.60 | 279.60 | 3.36% | 524,070 |
| Jun 12, 2025 | 269.20 | 275.00 | 267.00 | 270.50 | 270.50 | 0.82% | 328,278 |
| Jun 11, 2025 | 264.80 | 270.30 | 260.90 | 268.30 | 268.30 | 1.09% | 491,194 |
| Jun 10, 2025 | 264.25 | 274.15 | 261.30 | 265.40 | 265.40 | 0.25% | 1,012,766 |
| Jun 9, 2025 | 249.90 | 266.70 | 249.90 | 264.75 | 264.75 | 6.93% | 1,070,197 |
| Jun 6, 2025 | 234.55 | 248.50 | 233.95 | 247.60 | 247.60 | 5.63% | 1,327,745 |
| Jun 5, 2025 | 232.05 | 236.40 | 232.05 | 234.40 | 234.40 | 0.64% | 309,564 |
| Jun 4, 2025 | 237.45 | 238.15 | 231.65 | 232.90 | 232.90 | -1.73% | 86,971 |
| Jun 3, 2025 | 237.35 | 240.65 | 236.30 | 237.00 | 237.00 | -0.11% | 85,439 |
| Jun 2, 2025 | 238.00 | 239.25 | 235.85 | 237.25 | 237.25 | -0.59% | 216,596 |