Manappuram Finance Limited (BOM:531213)
India · Delayed Price · Currency is INR 308.40
-1.40 (-0.45%)
At close: Dec 31, 2025
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 278.30 | 280.85 | 274.30 | 274.80 | 274.80 | -1.15% | 213,523 |
| Nov 10, 2025 | 273.00 | 279.60 | 269.90 | 278.00 | 278.00 | 2.73% | 220,701 |
| Nov 7, 2025 | 272.95 | 273.50 | 268.00 | 270.60 | 270.60 | -1.29% | 227,217 |
| Nov 6, 2025 | 266.30 | 277.45 | 266.30 | 274.15 | 273.65 | 2.89% | 497,945 |
| Nov 4, 2025 | 267.90 | 271.55 | 264.80 | 266.45 | 265.96 | -0.54% | 232,912 |
| Nov 3, 2025 | 268.45 | 274.20 | 267.50 | 267.90 | 267.41 | -0.35% | 128,777 |
| Oct 31, 2025 | 265.70 | 279.70 | 263.00 | 268.85 | 268.36 | -2.27% | 780,174 |
| Oct 30, 2025 | 275.70 | 280.40 | 272.30 | 275.10 | 274.60 | -0.52% | 466,282 |
| Oct 29, 2025 | 277.40 | 278.60 | 273.95 | 276.55 | 276.05 | -0.14% | 2,774,187 |
| Oct 28, 2025 | 275.10 | 279.80 | 274.00 | 276.95 | 276.44 | 0.24% | 92,440 |
| Oct 27, 2025 | 278.20 | 281.20 | 275.00 | 276.30 | 275.80 | -1.30% | 155,418 |
| Oct 24, 2025 | 278.35 | 284.00 | 278.35 | 279.95 | 279.44 | -0.74% | 159,097 |
| Oct 23, 2025 | 281.90 | 283.60 | 277.90 | 282.05 | 281.54 | -1.43% | 289,893 |
| Oct 21, 2025 | 289.95 | 289.95 | 285.00 | 286.15 | 285.63 | -0.56% | 38,256 |
| Oct 20, 2025 | 284.40 | 288.25 | 283.30 | 287.75 | 287.23 | 1.28% | 112,995 |