Manappuram Finance Limited (BOM:531213)
India · Delayed Price · Currency is INR 348.50
+1.40 (0.40%)
At close: Aug 14, 2026
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 349.65 | 351.85 | 344.85 | 348.50 | 348.50 | 0.40% | 93,653 |
| Aug 13, 2026 | 355.80 | 355.80 | 345.00 | 347.10 | 347.10 | -1.95% | 342,791 |
| Aug 12, 2026 | 371.00 | 371.00 | 351.00 | 354.00 | 354.00 | -3.67% | 1,319,608 |
| Aug 11, 2026 | 374.20 | 374.20 | 357.20 | 367.50 | 367.50 | 0.14% | 181,352 |
| Aug 10, 2026 | 368.40 | 371.55 | 363.85 | 367.00 | 367.00 | 0.44% | 116,246 |
| Aug 7, 2026 | 365.40 | 368.00 | 358.70 | 365.40 | 365.40 | 0.94% | 76,461 |
| Aug 6, 2026 | 368.15 | 372.70 | 362.00 | 362.00 | 362.00 | -1.63% | 432,338 |
| Aug 5, 2026 | 361.95 | 369.65 | 360.10 | 368.00 | 368.00 | 3.66% | 295,600 |
| Aug 4, 2026 | 369.20 | 369.20 | 352.05 | 355.00 | 355.00 | -2.10% | 288,309 |
| Aug 3, 2026 | 366.95 | 370.95 | 357.90 | 362.60 | 362.60 | -2.50% | 514,289 |
| Jul 31, 2026 | 368.20 | 376.55 | 367.80 | 371.90 | 371.90 | 1.00% | 372,203 |
| Jul 30, 2026 | 370.30 | 381.40 | 366.50 | 368.20 | 368.20 | -0.53% | 765,143 |
| Jul 29, 2026 | 361.30 | 372.00 | 361.00 | 370.15 | 370.15 | 2.45% | 268,080 |
| Jul 28, 2026 | 358.20 | 362.80 | 355.10 | 361.30 | 361.30 | 0.42% | 118,553 |
| Jul 27, 2026 | 356.20 | 361.60 | 354.70 | 359.80 | 359.80 | 1.97% | 142,625 |
| Jul 24, 2026 | 348.20 | 354.35 | 344.70 | 352.85 | 352.85 | 0.07% | 200,113 |
| Jul 23, 2026 | 351.55 | 356.85 | 349.00 | 352.60 | 352.60 | 0.73% | 162,093 |
| Jul 22, 2026 | 352.85 | 354.55 | 347.20 | 350.05 | 350.05 | -0.43% | 224,108 |
| Jul 21, 2026 | 334.10 | 353.65 | 334.10 | 351.55 | 351.55 | 4.16% | 518,145 |
| Jul 20, 2026 | 325.65 | 339.40 | 324.40 | 337.50 | 337.50 | 3.64% | 192,936 |
| Jul 17, 2026 | 323.95 | 327.75 | 318.80 | 325.65 | 325.65 | 0.17% | 126,777 |
| Jul 16, 2026 | 322.30 | 328.85 | 322.30 | 325.10 | 325.10 | -1.08% | 98,990 |
| Jul 15, 2026 | 329.05 | 335.75 | 326.60 | 328.65 | 328.65 | 0.24% | 78,054 |
| Jul 14, 2026 | 331.00 | 331.65 | 322.65 | 327.85 | 327.85 | -1.12% | 113,312 |
| Jul 13, 2026 | 335.10 | 338.80 | 330.20 | 331.55 | 331.55 | -2.70% | 139,159 |
| Jul 10, 2026 | 335.20 | 342.70 | 335.20 | 340.75 | 340.75 | 2.64% | 106,767 |
| Jul 9, 2026 | 327.05 | 335.90 | 327.05 | 332.00 | 332.00 | -0.18% | 151,964 |
| Jul 8, 2026 | 338.55 | 344.85 | 331.00 | 332.60 | 332.60 | -2.78% | 181,275 |
| Jul 7, 2026 | 344.10 | 346.00 | 339.45 | 342.10 | 342.10 | -1.24% | 146,898 |
| Jul 6, 2026 | 327.95 | 348.85 | 323.45 | 346.40 | 346.40 | 5.63% | 409,225 |
| Jul 3, 2026 | 329.40 | 335.35 | 326.70 | 327.95 | 327.95 | 1.71% | 229,263 |
| Jul 2, 2026 | 319.65 | 324.80 | 318.65 | 322.45 | 322.45 | 1.72% | 157,032 |
| Jul 1, 2026 | 319.95 | 322.50 | 315.10 | 317.00 | 317.00 | -2.04% | 136,845 |
| Jun 30, 2026 | 314.00 | 326.20 | 312.85 | 323.60 | 323.60 | 2.52% | 342,289 |
| Jun 29, 2026 | 315.30 | 319.85 | 311.45 | 315.65 | 315.65 | -0.85% | 81,613 |
| Jun 25, 2026 | 315.65 | 318.85 | 309.50 | 318.35 | 318.35 | 0.05% | 160,317 |
| Jun 24, 2026 | 318.60 | 320.65 | 314.00 | 318.20 | 318.20 | -0.36% | 55,995 |
| Jun 23, 2026 | 329.95 | 330.30 | 318.45 | 319.35 | 319.35 | -2.28% | 50,298 |
| Jun 22, 2026 | 323.00 | 328.60 | 317.60 | 326.80 | 326.80 | 2.69% | 117,995 |
| Jun 19, 2026 | 312.10 | 319.50 | 307.00 | 318.25 | 318.25 | -1.01% | 125,457 |
| Jun 18, 2026 | 318.70 | 322.15 | 318.15 | 321.50 | 321.50 | 0.72% | 94,827 |
| Jun 17, 2026 | 317.95 | 321.85 | 317.25 | 319.20 | 319.20 | 0.50% | 209,017 |
| Jun 16, 2026 | 318.45 | 319.90 | 316.55 | 317.60 | 317.60 | -0.06% | 196,854 |
| Jun 15, 2026 | 311.75 | 319.45 | 311.00 | 317.80 | 317.80 | 4.23% | 178,593 |
| Jun 12, 2026 | 299.95 | 305.80 | 297.45 | 304.90 | 304.90 | 4.44% | 64,075 |
| Jun 11, 2026 | 287.10 | 293.40 | 282.55 | 291.95 | 291.95 | 1.39% | 150,371 |
| Jun 10, 2026 | 304.45 | 304.45 | 286.90 | 287.95 | 287.95 | -6.27% | 180,889 |
| Jun 9, 2026 | 302.90 | 308.00 | 301.15 | 307.20 | 307.20 | 2.78% | 278,541 |
| Jun 8, 2026 | 305.35 | 305.90 | 297.30 | 298.90 | 298.90 | -2.94% | 91,913 |
| Jun 5, 2026 | 311.25 | 317.90 | 305.85 | 307.95 | 307.95 | -0.90% | 108,900 |