Manappuram Finance Limited (BOM:531213)
India · Delayed Price · Currency is INR 269.15
-13.05 (-4.62%)
At close: Mar 4, 2026
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 319.85 | 320.00 | 306.65 | 309.35 | 308.82 | -3.28% | 146,662 |
| Jan 7, 2026 | 307.90 | 320.95 | 305.50 | 319.85 | 319.31 | 3.88% | 181,163 |
| Jan 6, 2026 | 307.90 | 310.60 | 305.10 | 307.90 | 307.38 | 0.16% | 126,076 |
| Jan 5, 2026 | 313.55 | 313.55 | 305.05 | 307.40 | 306.88 | -1.19% | 63,551 |
| Jan 2, 2026 | 314.95 | 319.25 | 309.45 | 311.10 | 310.57 | -0.92% | 109,347 |
| Jan 1, 2026 | 309.15 | 315.75 | 306.05 | 314.00 | 313.47 | 1.82% | 134,076 |
| Dec 31, 2025 | 308.55 | 312.85 | 305.10 | 308.40 | 307.88 | -0.45% | 155,846 |
| Dec 30, 2025 | 308.95 | 311.30 | 306.00 | 309.80 | 309.27 | -0.16% | 151,816 |
| Dec 29, 2025 | 314.20 | 318.15 | 309.30 | 310.30 | 309.77 | -1.08% | 223,193 |
| Dec 26, 2025 | 317.60 | 318.80 | 310.40 | 313.70 | 313.17 | -0.22% | 205,368 |
| Dec 24, 2025 | 296.85 | 315.80 | 294.65 | 314.40 | 313.87 | 6.72% | 830,622 |
| Dec 23, 2025 | 295.75 | 296.00 | 293.00 | 294.60 | 294.10 | 0.22% | 62,803 |
| Dec 22, 2025 | 293.75 | 296.30 | 291.55 | 293.95 | 293.45 | 0.51% | 72,144 |
| Dec 19, 2025 | 287.10 | 293.45 | 284.70 | 292.45 | 291.95 | 1.95% | 106,813 |