Manappuram Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	254.85	254.85	245.10	252.40	252.40	-2.62%	172,463
Mar 20, 2026	264.95	267.95	258.65	259.20	259.20	-1.89%	139,569
Mar 19, 2026	267.70	273.20	262.65	264.20	264.20	-2.15%	333,318
Mar 18, 2026	256.50	272.00	256.50	270.00	270.00	5.16%	211,487
Mar 17, 2026	250.90	260.50	249.95	256.75	256.75	2.31%	2,274,603
Mar 16, 2026	254.55	256.90	247.05	250.95	250.95	-2.01%	1,383,434
Mar 13, 2026	254.00	257.85	251.80	256.10	256.10	0.29%	80,645
Mar 12, 2026	252.05	259.35	251.35	255.35	255.35	-1.07%	253,638
Mar 11, 2026	264.00	268.85	257.00	258.10	258.10	-1.24%	330,696
Mar 10, 2026	260.10	265.00	258.40	261.35	261.35	1.77%	122,225
Mar 9, 2026	257.30	257.80	249.95	256.80	256.80	-2.30%	352,589
Mar 6, 2026	265.95	270.10	262.10	262.85	262.85	-1.66%	102,776
Mar 5, 2026	269.60	273.05	263.40	267.30	267.30	-0.69%	135,315
Mar 4, 2026	271.05	278.65	268.15	269.15	269.15	-4.62%	252,549
Mar 2, 2026	281.45	287.40	274.25	282.20	282.20	-0.21%	151,577
Feb 27, 2026	293.20	293.95	282.00	282.80	282.80	-3.51%	223,061
Feb 26, 2026	290.35	297.05	285.40	293.10	293.10	-1.16%	2,447,889
Feb 25, 2026	302.05	305.75	295.00	296.55	296.55	-2.74%	1,658,378
Feb 24, 2026	303.95	307.25	300.85	304.90	304.90	0.31%	104,505
Feb 23, 2026	309.20	311.40	303.00	303.95	303.95	-0.77%	109,475
Feb 20, 2026	304.10	308.00	304.05	306.30	306.30	0.49%	34,028
Feb 19, 2026	309.45	310.15	303.50	304.80	304.80	-1.68%	74,451
Feb 18, 2026	307.00	311.65	305.90	310.00	310.00	1.16%	236,080
Feb 17, 2026	303.30	309.00	299.25	306.45	306.45	0.89%	177,624
Feb 16, 2026	304.95	305.15	295.50	303.75	303.75	0.43%	303,679
Feb 13, 2026	302.25	306.55	296.65	302.45	302.45	-2.01%	361,801
Feb 12, 2026	303.05	309.80	300.75	308.65	308.65	2.00%	259,669
Feb 11, 2026	308.00	312.00	301.35	302.60	302.60	-1.99%	294,667
Feb 10, 2026	305.85	313.05	302.55	308.75	308.75	0.77%	325,799
Feb 9, 2026	303.55	307.85	300.40	306.40	306.40	2.01%	175,634
Feb 6, 2026	293.00	302.15	284.40	300.35	300.35	1.99%	230,491
Feb 5, 2026	291.65	295.40	285.00	294.50	294.00	0.27%	156,482
Feb 4, 2026	290.30	296.60	290.00	293.70	293.20	0.67%	182,755
Feb 3, 2026	285.15	294.00	282.90	291.75	291.25	4.25%	470,471
Feb 2, 2026	266.15	283.00	260.60	279.85	279.37	3.59%	476,848
Feb 1, 2026	275.35	284.65	267.30	270.15	269.69	-5.14%	554,589
Jan 30, 2026	290.95	293.65	270.15	284.80	284.32	-4.04%	360,175
Jan 29, 2026	293.35	298.85	292.05	296.80	296.30	1.77%	6,791,182
Jan 28, 2026	295.60	298.90	289.05	291.65	291.15	-1.24%	434,429
Jan 27, 2026	303.85	303.85	291.00	295.30	294.80	0.24%	187,221
Jan 23, 2026	300.40	302.50	293.25	294.60	294.10	-1.83%	108,213
Jan 22, 2026	301.95	303.45	293.00	300.10	299.59	0.45%	175,417
Jan 21, 2026	302.55	305.45	294.00	298.75	298.24	-0.98%	242,618
Jan 20, 2026	314.70	314.70	300.55	301.70	301.19	-4.04%	247,450
Jan 19, 2026	314.75	317.80	311.10	314.40	313.87	0.27%	116,599
Jan 16, 2026	307.00	316.55	306.50	313.55	313.02	1.51%	302,008
Jan 14, 2026	305.25	309.50	303.00	308.90	308.38	0.24%	193,927
Jan 13, 2026	294.40	309.25	293.40	308.15	307.63	4.72%	504,471
Jan 12, 2026	291.90	298.70	290.50	294.25	293.75	3.17%	909,785
Jan 9, 2026	309.00	312.30	278.45	285.20	284.72	-7.81%	993,617