Manappuram Finance Limited (BOM:531213)
India · Delayed Price · Currency is INR 300.10
+1.35 (0.45%)
At close: Jan 22, 2026
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 301.95 | 303.45 | 293.00 | 300.10 | 300.10 | 0.45% | 175,399 |
| Jan 21, 2026 | 302.55 | 305.45 | 294.00 | 298.75 | 298.75 | -0.98% | 242,618 |
| Jan 20, 2026 | 314.70 | 314.70 | 300.55 | 301.70 | 301.70 | -4.04% | 247,450 |
| Jan 19, 2026 | 314.75 | 317.80 | 311.10 | 314.40 | 314.40 | 0.27% | 116,599 |
| Jan 16, 2026 | 307.00 | 316.55 | 306.50 | 313.55 | 313.55 | 1.51% | 302,008 |
| Jan 14, 2026 | 305.25 | 309.50 | 303.00 | 308.90 | 308.90 | 0.24% | 193,927 |
| Jan 13, 2026 | 294.40 | 309.25 | 293.40 | 308.15 | 308.15 | 4.72% | 504,471 |
| Jan 12, 2026 | 291.90 | 298.70 | 290.50 | 294.25 | 294.25 | 3.17% | 909,785 |
| Jan 9, 2026 | 309.00 | 312.30 | 278.45 | 285.20 | 285.20 | -7.81% | 993,617 |
| Jan 8, 2026 | 319.85 | 320.00 | 306.65 | 309.35 | 309.35 | -3.28% | 146,662 |
| Jan 7, 2026 | 307.90 | 320.95 | 305.50 | 319.85 | 319.85 | 3.88% | 181,163 |
| Jan 6, 2026 | 307.90 | 310.60 | 305.10 | 307.90 | 307.90 | 0.16% | 126,076 |
| Jan 5, 2026 | 313.55 | 313.55 | 305.05 | 307.40 | 307.40 | -1.19% | 63,551 |
| Jan 2, 2026 | 314.95 | 319.25 | 309.45 | 311.10 | 311.10 | -0.92% | 109,347 |
| Jan 1, 2026 | 309.15 | 315.75 | 306.05 | 314.00 | 314.00 | 1.82% | 134,076 |
| Dec 31, 2025 | 308.55 | 312.85 | 305.10 | 308.40 | 308.40 | -0.45% | 155,846 |
| Dec 30, 2025 | 308.95 | 311.30 | 306.00 | 309.80 | 309.80 | -0.16% | 151,816 |
| Dec 29, 2025 | 314.20 | 318.15 | 309.30 | 310.30 | 310.30 | -1.08% | 223,193 |
| Dec 26, 2025 | 317.60 | 318.80 | 310.40 | 313.70 | 313.70 | -0.22% | 205,368 |
| Dec 24, 2025 | 296.85 | 315.80 | 294.65 | 314.40 | 314.40 | 6.72% | 830,622 |
| Dec 23, 2025 | 295.75 | 296.00 | 293.00 | 294.60 | 294.60 | 0.22% | 62,803 |
| Dec 22, 2025 | 293.75 | 296.30 | 291.55 | 293.95 | 293.95 | 0.51% | 72,144 |
| Dec 19, 2025 | 287.10 | 293.45 | 284.70 | 292.45 | 292.45 | 1.95% | 106,813 |
| Dec 18, 2025 | 286.95 | 290.75 | 284.80 | 286.85 | 286.85 | 0.19% | 1,312,337 |
| Dec 17, 2025 | 283.95 | 287.15 | 283.60 | 286.30 | 286.30 | 0.83% | 1,371,293 |
| Dec 16, 2025 | 285.95 | 285.95 | 281.50 | 283.95 | 283.95 | -0.75% | 44,286 |
| Dec 15, 2025 | 288.25 | 290.00 | 285.15 | 286.10 | 286.10 | -0.56% | 88,908 |
| Dec 12, 2025 | 283.35 | 288.70 | 283.00 | 287.70 | 287.70 | 1.66% | 76,776 |
| Dec 11, 2025 | 278.80 | 283.60 | 277.10 | 283.00 | 283.00 | 1.93% | 61,891 |
| Dec 10, 2025 | 274.45 | 285.20 | 274.45 | 277.65 | 277.65 | 1.02% | 171,456 |
| Dec 9, 2025 | 272.00 | 277.60 | 268.50 | 274.85 | 274.85 | 1.16% | 63,607 |
| Dec 8, 2025 | 276.05 | 279.20 | 269.70 | 271.70 | 271.70 | -2.79% | 65,537 |
| Dec 5, 2025 | 272.35 | 280.20 | 271.50 | 279.50 | 279.50 | 1.90% | 91,476 |
| Dec 4, 2025 | 273.60 | 275.55 | 273.05 | 274.30 | 274.30 | -0.47% | 34,908 |
| Dec 3, 2025 | 279.45 | 279.45 | 273.45 | 275.60 | 275.60 | -0.85% | 48,320 |
| Dec 2, 2025 | 282.20 | 282.25 | 274.55 | 277.95 | 277.95 | -1.52% | 75,899 |
| Dec 1, 2025 | 285.70 | 289.90 | 281.50 | 282.25 | 282.25 | -0.93% | 61,166 |
| Nov 28, 2025 | 284.85 | 287.70 | 282.40 | 284.90 | 284.90 | -0.14% | 71,187 |
| Nov 27, 2025 | 289.60 | 291.75 | 283.80 | 285.30 | 285.30 | -0.82% | 105,811 |
| Nov 26, 2025 | 279.05 | 288.45 | 279.05 | 287.65 | 287.65 | 3.10% | 85,701 |
| Nov 25, 2025 | 275.55 | 279.65 | 275.55 | 279.00 | 279.00 | 1.45% | 86,001 |
| Nov 24, 2025 | 277.10 | 280.25 | 274.25 | 275.00 | 275.00 | -0.65% | 51,763 |
| Nov 21, 2025 | 283.75 | 283.75 | 276.45 | 276.80 | 276.80 | -1.83% | 52,431 |
| Nov 20, 2025 | 282.65 | 283.25 | 279.05 | 281.95 | 281.95 | 0.61% | 60,569 |
| Nov 19, 2025 | 281.55 | 282.00 | 275.95 | 280.25 | 280.25 | -0.11% | 100,922 |
| Nov 18, 2025 | 285.75 | 285.75 | 278.50 | 280.55 | 280.55 | -0.69% | 163,154 |
| Nov 17, 2025 | 281.60 | 285.20 | 277.75 | 282.50 | 282.50 | 0.39% | 288,445 |
| Nov 14, 2025 | 279.15 | 286.20 | 277.60 | 281.40 | 281.40 | 2.81% | 412,110 |
| Nov 13, 2025 | 276.80 | 277.30 | 273.15 | 273.70 | 273.70 | -0.04% | 51,863 |
| Nov 12, 2025 | 275.40 | 277.45 | 270.65 | 273.80 | 273.80 | -0.36% | 44,512 |