Manappuram Finance Limited (BOM:531213)
India · Delayed Price · Currency is INR 293.95
+1.10 (0.38%)
At close: Oct 9, 2025
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 288.95 | 294.75 | 282.90 | 284.80 | 284.80 | -3.11% | 270,720 |
| Oct 9, 2025 | 292.55 | 295.35 | 290.75 | 293.95 | 293.95 | 0.38% | 68,245 |
| Oct 8, 2025 | 291.55 | 295.50 | 288.85 | 292.85 | 292.85 | 0.64% | 136,539 |
| Oct 7, 2025 | 293.55 | 294.90 | 290.15 | 291.00 | 291.00 | 0.05% | 146,588 |
| Oct 6, 2025 | 285.30 | 293.40 | 284.00 | 290.85 | 290.85 | 1.75% | 168,078 |
| Oct 3, 2025 | 286.80 | 286.95 | 281.50 | 285.85 | 285.85 | -0.23% | 129,170 |
| Oct 1, 2025 | 281.20 | 287.60 | 279.60 | 286.50 | 286.50 | 2.12% | 112,420 |
| Sep 30, 2025 | 284.05 | 287.50 | 277.75 | 280.55 | 280.55 | -0.67% | 84,251 |
| Sep 29, 2025 | 277.20 | 283.20 | 274.50 | 282.45 | 282.45 | 1.97% | 117,395 |
| Sep 26, 2025 | 281.10 | 282.15 | 275.30 | 277.00 | 277.00 | -1.35% | 68,133 |
| Sep 25, 2025 | 287.45 | 287.45 | 277.45 | 280.80 | 280.80 | -2.06% | 113,175 |
| Sep 24, 2025 | 285.35 | 295.50 | 285.35 | 286.70 | 286.70 | -2.25% | 110,896 |
| Sep 23, 2025 | 296.95 | 296.95 | 288.40 | 293.30 | 293.30 | -0.27% | 167,279 |
| Sep 22, 2025 | 286.20 | 294.75 | 286.20 | 294.10 | 294.10 | 2.69% | 107,266 |
| Sep 19, 2025 | 292.80 | 294.05 | 285.60 | 286.40 | 286.40 | -2.04% | 129,309 |
| Sep 18, 2025 | 292.25 | 293.40 | 289.10 | 292.35 | 292.35 | -0.10% | 50,767 |
| Sep 17, 2025 | 296.10 | 298.00 | 291.15 | 292.65 | 292.65 | -0.96% | 72,590 |
| 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 |