Manappuram Finance Limited (BOM:531213)
India · Delayed Price · Currency is INR 308.20
-9.20 (-2.90%)
At close: Oct 1, 2026
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 315.45 | 317.40 | 303.80 | 308.20 | 308.20 | -2.90% | 224,214 |
| Sep 30, 2026 | 318.50 | 322.40 | 313.10 | 317.40 | 317.40 | 0.44% | 99,583 |
| Sep 29, 2026 | 312.45 | 317.80 | 308.60 | 316.00 | 316.00 | 0.64% | 289,916 |
| Sep 28, 2026 | 329.95 | 330.40 | 312.15 | 314.00 | 314.00 | -5.99% | 276,298 |
| Sep 25, 2026 | 324.95 | 334.00 | 323.45 | 334.00 | 334.00 | 2.77% | 294,454 |
| Sep 24, 2026 | 311.40 | 327.15 | 311.40 | 325.00 | 325.00 | 1.50% | 176,742 |
| Sep 23, 2026 | 319.00 | 323.00 | 317.75 | 320.20 | 320.20 | 0.27% | 91,592 |
| Sep 22, 2026 | 315.05 | 320.20 | 315.05 | 319.35 | 319.35 | 1.19% | 619,406 |
| Sep 21, 2026 | 319.90 | 319.90 | 313.90 | 315.60 | 315.60 | -0.36% | 52,485 |
| Sep 18, 2026 | 319.10 | 319.90 | 315.30 | 316.75 | 316.75 | 0.24% | 92,883 |
| Sep 17, 2026 | 319.45 | 321.80 | 315.00 | 316.00 | 316.00 | -1.06% | 46,314 |
| Sep 16, 2026 | 321.45 | 324.60 | 317.55 | 319.40 | 319.40 | 0.22% | 54,881 |
| Sep 15, 2026 | 326.80 | 329.70 | 317.60 | 318.70 | 318.70 | -3.13% | 233,855 |
| Sep 11, 2026 | 326.70 | 329.00 | 323.45 | 329.00 | 329.00 | -0.45% | 94,300 |
| Sep 10, 2026 | 319.05 | 335.00 | 318.40 | 330.50 | 330.50 | 3.18% | 242,797 |
| Sep 9, 2026 | 323.95 | 324.55 | 312.50 | 320.30 | 320.30 | -2.20% | 358,891 |
| Sep 8, 2026 | 328.25 | 328.90 | 323.40 | 327.50 | 327.50 | 0.68% | 65,238 |
| Sep 7, 2026 | 331.40 | 332.30 | 323.20 | 325.30 | 325.30 | -4.13% | 319,961 |
| Sep 4, 2026 | 343.10 | 345.10 | 338.55 | 339.30 | 339.30 | 0.89% | 135,263 |
| Sep 3, 2026 | 342.10 | 346.25 | 336.30 | 336.30 | 336.30 | -1.38% | 152,165 |
| Sep 2, 2026 | 331.35 | 341.00 | 330.05 | 341.00 | 341.00 | 1.01% | 181,155 |
| Sep 1, 2026 | 341.05 | 344.15 | 335.70 | 337.60 | 337.60 | -1.00% | 134,778 |
| Aug 31, 2026 | 340.50 | 344.70 | 338.00 | 341.00 | 341.00 | -2.42% | 197,804 |
| Aug 28, 2026 | 348.00 | 351.30 | 346.35 | 349.45 | 349.45 | 0.42% | 103,351 |
| Aug 27, 2026 | 364.30 | 369.90 | 346.00 | 348.00 | 348.00 | -5.18% | 313,297 |
| Aug 26, 2026 | 369.00 | 372.50 | 366.45 | 367.00 | 367.00 | 1.10% | 125,548 |
| Aug 25, 2026 | 367.65 | 369.80 | 363.00 | 363.00 | 363.00 | -0.47% | 141,167 |
| Aug 24, 2026 | 361.90 | 369.95 | 358.60 | 364.70 | 364.70 | 2.27% | 265,649 |
| Aug 21, 2026 | 353.95 | 358.70 | 351.65 | 356.60 | 356.60 | 2.18% | 343,340 |
| Aug 20, 2026 | 345.05 | 351.55 | 345.05 | 349.00 | 349.00 | 2.54% | 392,102 |
| Aug 19, 2026 | 349.60 | 349.60 | 336.40 | 340.35 | 340.35 | -1.35% | 76,075 |
| Aug 18, 2026 | 348.60 | 351.50 | 342.65 | 345.00 | 345.00 | -1.13% | 137,763 |
| Aug 17, 2026 | 347.85 | 350.40 | 344.20 | 348.95 | 348.95 | 0.42% | 117,404 |
| Aug 14, 2026 | 349.65 | 351.85 | 344.85 | 348.50 | 347.50 | 0.40% | 93,653 |
| Aug 13, 2026 | 355.80 | 355.80 | 345.00 | 347.10 | 346.10 | -1.95% | 342,791 |
| Aug 12, 2026 | 371.00 | 371.00 | 351.00 | 354.00 | 352.98 | -3.67% | 1,319,608 |
| Aug 11, 2026 | 374.20 | 374.20 | 357.20 | 367.50 | 366.45 | 0.14% | 181,352 |
| Aug 10, 2026 | 368.40 | 371.55 | 363.85 | 367.00 | 365.95 | 0.44% | 116,246 |
| Aug 7, 2026 | 365.40 | 368.00 | 358.70 | 365.40 | 364.35 | 0.94% | 76,461 |
| Aug 6, 2026 | 368.15 | 372.70 | 362.00 | 362.00 | 360.96 | -1.63% | 432,348 |
| Aug 5, 2026 | 361.95 | 369.65 | 360.10 | 368.00 | 366.94 | 3.66% | 295,600 |
| Aug 4, 2026 | 369.20 | 369.20 | 352.05 | 355.00 | 353.98 | -2.10% | 288,309 |
| Aug 3, 2026 | 366.95 | 370.95 | 357.90 | 362.60 | 361.56 | -2.50% | 514,289 |
| Jul 31, 2026 | 368.20 | 376.55 | 367.80 | 371.90 | 370.83 | 1.00% | 372,203 |
| Jul 30, 2026 | 370.30 | 381.40 | 366.50 | 368.20 | 367.14 | -0.53% | 765,143 |
| Jul 29, 2026 | 361.30 | 372.00 | 361.00 | 370.15 | 369.09 | 2.45% | 268,081 |
| Jul 28, 2026 | 358.20 | 362.80 | 355.10 | 361.30 | 360.26 | 0.42% | 118,553 |
| Jul 27, 2026 | 356.20 | 361.60 | 354.70 | 359.80 | 358.77 | 1.97% | 142,625 |
| Jul 24, 2026 | 348.20 | 354.35 | 344.70 | 352.85 | 351.84 | 0.07% | 200,113 |
| Jul 23, 2026 | 351.55 | 356.85 | 349.00 | 352.60 | 351.59 | 0.73% | 162,093 |