Manappuram Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	312.55	316.35	308.60	310.75	310.75	-0.40%	113,252
Jun 3, 2026	312.85	313.35	300.00	312.00	312.00	-0.59%	131,718
Jun 2, 2026	315.65	316.00	306.75	313.85	313.85	-0.71%	128,981
Jun 1, 2026	324.35	327.50	315.00	316.10	316.10	-2.93%	152,053
May 29, 2026	328.90	332.10	323.50	325.65	325.65	-0.91%	286,329
May 27, 2026	330.70	330.70	327.05	328.65	328.65	-0.47%	61,143
May 26, 2026	325.60	331.55	324.70	330.20	330.20	1.43%	86,446
May 25, 2026	327.30	333.80	324.95	325.55	325.55	0.45%	216,240
May 22, 2026	322.65	326.80	320.10	324.10	324.10	0.34%	314,996
May 21, 2026	324.85	324.85	318.00	323.00	323.00	1.37%	263,119
May 20, 2026	312.25	323.80	312.00	318.65	318.65	1.00%	393,655
May 19, 2026	300.80	315.95	300.80	315.50	315.50	3.17%	189,772
May 18, 2026	302.65	308.10	296.00	305.80	305.80	-0.60%	1,041,933
May 15, 2026	314.75	314.75	303.40	307.65	307.65	-1.08%	382,266
May 14, 2026	313.50	313.55	304.10	311.00	311.00	0.47%	176,735
May 13, 2026	297.95	311.10	297.25	309.55	309.55	5.63%	520,307
May 12, 2026	305.00	308.15	292.00	293.05	293.05	-4.19%	228,339
May 11, 2026	314.50	314.50	303.40	305.85	305.85	-3.00%	214,712
May 8, 2026	315.55	317.90	312.00	315.80	315.30	-0.16%	136,384
May 7, 2026	311.00	317.70	309.05	316.30	315.80	2.08%	178,080
May 6, 2026	307.60	313.30	306.00	309.85	309.36	0.83%	228,164
May 5, 2026	306.30	309.15	296.55	307.30	306.81	0.67%	655,203
May 4, 2026	297.25	308.55	297.25	305.25	304.77	3.65%	729,955
Apr 30, 2026	293.15	296.00	290.20	294.50	294.03	-0.32%	128,183
Apr 29, 2026	294.45	298.85	293.35	295.45	294.98	0.96%	63,975
Apr 28, 2026	292.70	299.75	289.70	292.65	292.19	1.69%	277,696
Apr 27, 2026	290.00	292.95	287.00	287.80	287.34	-0.54%	67,241
Apr 24, 2026	291.85	293.95	285.30	289.35	288.89	-1.20%	138,850
Apr 23, 2026	294.65	296.10	291.55	292.85	292.39	-0.73%	66,891
Apr 22, 2026	282.80	302.40	281.50	295.00	294.53	4.72%	372,358
Apr 21, 2026	269.65	283.70	269.65	281.70	281.25	4.76%	273,480
Apr 20, 2026	268.90	272.00	265.45	268.90	268.47	-0.07%	147,981
Apr 17, 2026	267.40	270.80	266.00	269.10	268.67	0.35%	139,357
Apr 16, 2026	271.60	273.90	267.50	268.15	267.73	-0.41%	177,629
Apr 15, 2026	272.75	274.65	267.25	269.25	268.82	1.01%	1,755,645
Apr 13, 2026	264.45	268.00	258.15	266.55	266.13	-0.32%	118,513
Apr 10, 2026	263.25	268.10	263.25	267.40	266.98	1.60%	297,879
Apr 9, 2026	270.85	270.85	262.25	263.20	262.78	-2.34%	87,279
Apr 8, 2026	264.45	270.70	263.00	269.50	269.07	5.34%	326,980
Apr 7, 2026	261.05	261.05	254.40	255.85	255.44	-1.58%	48,156
Apr 6, 2026	257.05	261.95	253.00	259.95	259.54	1.76%	133,295
Apr 2, 2026	252.20	256.45	248.00	255.45	255.05	-0.04%	2,650,590
Apr 1, 2026	262.30	262.35	252.65	255.55	255.15	1.81%	517,700
Mar 30, 2026	254.75	254.75	249.70	251.00	250.60	-1.08%	146,020