Manappuram Finance Limited (BOM:531213)
India · Delayed Price · Currency is INR 325.55
+1.45 (0.45%)
At close: May 25, 2026
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 260.90 | 260.90 | 252.00 | 253.75 | 253.35 | -3.19% | 145,149 |
| Mar 25, 2026 | 256.95 | 269.00 | 256.45 | 262.10 | 261.69 | 3.68% | 380,794 |
| Mar 24, 2026 | 252.05 | 256.90 | 249.00 | 252.80 | 252.40 | 0.16% | 143,838 |
| Mar 23, 2026 | 254.85 | 254.85 | 245.10 | 252.40 | 252.00 | -2.62% | 172,463 |
| Mar 20, 2026 | 264.95 | 267.95 | 258.65 | 259.20 | 258.79 | -1.89% | 139,569 |
| Mar 19, 2026 | 267.70 | 273.20 | 262.65 | 264.20 | 263.78 | -2.15% | 333,318 |
| Mar 18, 2026 | 256.50 | 272.00 | 256.50 | 270.00 | 269.57 | 5.16% | 211,487 |
| Mar 17, 2026 | 250.90 | 260.50 | 249.95 | 256.75 | 256.34 | 2.31% | 2,274,603 |
| Mar 16, 2026 | 254.55 | 256.90 | 247.05 | 250.95 | 250.55 | -2.01% | 1,383,434 |
| Mar 13, 2026 | 254.00 | 257.85 | 251.80 | 256.10 | 255.69 | 0.29% | 80,645 |
| Mar 12, 2026 | 252.05 | 259.35 | 251.35 | 255.35 | 254.95 | -1.07% | 253,638 |
| Mar 11, 2026 | 264.00 | 268.85 | 257.00 | 258.10 | 257.69 | -1.24% | 330,696 |
| Mar 10, 2026 | 260.10 | 265.00 | 258.40 | 261.35 | 260.94 | 1.77% | 122,225 |