Manappuram Finance Limited (BOM:531213)
India · Delayed Price · Currency is INR 305.25
+10.75 (3.65%)
At close: May 4, 2026
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 297.25 | 308.55 | 297.25 | 305.25 | 305.25 | 3.65% | 729,955 |
| Apr 30, 2026 | 293.15 | 296.00 | 290.20 | 294.50 | 294.50 | -0.32% | 128,183 |
| Apr 29, 2026 | 294.45 | 298.85 | 293.35 | 295.45 | 295.45 | 0.96% | 63,975 |
| Apr 28, 2026 | 292.70 | 299.75 | 289.70 | 292.65 | 292.65 | 1.69% | 277,629 |
| Apr 27, 2026 | 290.00 | 292.95 | 287.00 | 287.80 | 287.80 | -0.54% | 67,241 |
| Apr 24, 2026 | 291.85 | 293.95 | 285.30 | 289.35 | 289.35 | -1.20% | 138,850 |
| Apr 23, 2026 | 294.65 | 296.10 | 291.55 | 292.85 | 292.85 | -0.73% | 66,891 |
| Apr 22, 2026 | 282.80 | 302.40 | 281.50 | 295.00 | 295.00 | 4.72% | 372,358 |
| Apr 21, 2026 | 269.65 | 283.70 | 269.65 | 281.70 | 281.70 | 4.76% | 273,480 |
| Apr 20, 2026 | 268.90 | 272.00 | 265.45 | 268.90 | 268.90 | -0.07% | 147,981 |
| Apr 17, 2026 | 267.40 | 270.80 | 266.00 | 269.10 | 269.10 | 0.35% | 139,357 |
| Apr 16, 2026 | 271.60 | 273.90 | 267.50 | 268.15 | 268.15 | -0.41% | 177,629 |
| Apr 15, 2026 | 272.75 | 274.65 | 267.25 | 269.25 | 269.25 | 1.01% | 1,755,645 |
| Apr 13, 2026 | 264.45 | 268.00 | 258.15 | 266.55 | 266.55 | -0.32% | 118,513 |
| Apr 10, 2026 | 263.25 | 268.10 | 263.25 | 267.40 | 267.40 | 1.60% | 297,879 |
| Apr 9, 2026 | 270.85 | 270.85 | 262.25 | 263.20 | 263.20 | -2.34% | 87,279 |
| Apr 8, 2026 | 264.45 | 270.70 | 263.00 | 269.50 | 269.50 | 5.34% | 326,980 |
| Apr 7, 2026 | 261.05 | 261.05 | 254.40 | 255.85 | 255.85 | -1.58% | 48,156 |
| Apr 6, 2026 | 257.05 | 261.95 | 253.00 | 259.95 | 259.95 | 1.76% | 133,295 |
| Apr 2, 2026 | 252.20 | 256.45 | 248.00 | 255.45 | 255.45 | -0.04% | 2,650,590 |
| Apr 1, 2026 | 262.30 | 262.35 | 252.65 | 255.55 | 255.55 | 1.81% | 517,700 |
| Mar 30, 2026 | 254.75 | 254.75 | 249.70 | 251.00 | 251.00 | -1.08% | 146,020 |
| Mar 27, 2026 | 260.90 | 260.90 | 252.00 | 253.75 | 253.75 | -3.19% | 145,149 |
| Mar 25, 2026 | 256.95 | 269.00 | 256.45 | 262.10 | 262.10 | 3.68% | 380,794 |
| Mar 24, 2026 | 252.05 | 256.90 | 249.00 | 252.80 | 252.80 | 0.16% | 143,838 |
| Mar 23, 2026 | 254.85 | 254.85 | 245.10 | 252.40 | 252.40 | -2.62% | 172,463 |
| Mar 20, 2026 | 264.95 | 267.95 | 258.65 | 259.20 | 259.20 | -1.89% | 139,569 |
| Mar 19, 2026 | 267.70 | 273.20 | 262.65 | 264.20 | 264.20 | -2.15% | 333,318 |
| Mar 18, 2026 | 256.50 | 272.00 | 256.50 | 270.00 | 270.00 | 5.16% | 211,487 |
| Mar 17, 2026 | 250.90 | 260.50 | 249.95 | 256.75 | 256.75 | 2.31% | 2,274,603 |
| Mar 16, 2026 | 254.55 | 256.90 | 247.05 | 250.95 | 250.95 | -2.01% | 1,383,434 |
| Mar 13, 2026 | 254.00 | 257.85 | 251.80 | 256.10 | 256.10 | 0.29% | 80,645 |
| Mar 12, 2026 | 252.05 | 259.35 | 251.35 | 255.35 | 255.35 | -1.07% | 253,638 |
| Mar 11, 2026 | 264.00 | 268.85 | 257.00 | 258.10 | 258.10 | -1.24% | 330,696 |
| Mar 10, 2026 | 260.10 | 265.00 | 258.40 | 261.35 | 261.35 | 1.77% | 122,225 |
| Mar 9, 2026 | 257.30 | 257.80 | 249.95 | 256.80 | 256.80 | -2.30% | 352,589 |
| Mar 6, 2026 | 265.95 | 270.10 | 262.10 | 262.85 | 262.85 | -1.66% | 102,776 |
| Mar 5, 2026 | 269.60 | 273.05 | 263.40 | 267.30 | 267.30 | -0.69% | 135,315 |
| Mar 4, 2026 | 271.05 | 278.65 | 268.15 | 269.15 | 269.15 | -4.62% | 252,549 |
| Mar 2, 2026 | 281.45 | 287.40 | 274.25 | 282.20 | 282.20 | -0.21% | 151,577 |
| Feb 27, 2026 | 293.20 | 293.95 | 282.00 | 282.80 | 282.80 | -3.51% | 223,061 |
| Feb 26, 2026 | 290.35 | 297.05 | 285.40 | 293.10 | 293.10 | -1.16% | 2,447,889 |
| Feb 25, 2026 | 302.05 | 305.75 | 295.00 | 296.55 | 296.55 | -2.74% | 1,658,378 |
| Feb 24, 2026 | 303.95 | 307.25 | 300.85 | 304.90 | 304.90 | 0.31% | 104,505 |
| Feb 23, 2026 | 309.20 | 311.40 | 303.00 | 303.95 | 303.95 | -0.77% | 109,475 |
| Feb 20, 2026 | 304.10 | 308.00 | 304.05 | 306.30 | 306.30 | 0.49% | 34,028 |
| Feb 19, 2026 | 309.45 | 310.15 | 303.50 | 304.80 | 304.80 | -1.68% | 74,451 |
| Feb 18, 2026 | 307.00 | 311.65 | 305.90 | 310.00 | 310.00 | 1.16% | 236,080 |
| Feb 17, 2026 | 303.30 | 309.00 | 299.25 | 306.45 | 306.45 | 0.89% | 177,624 |
| Feb 16, 2026 | 304.95 | 305.15 | 295.50 | 303.75 | 303.75 | 0.43% | 303,679 |