Manappuram Finance Limited (BOM:531213)
India · Delayed Price · Currency is INR 352.85
+0.25 (0.07%)
At close: Jul 24, 2026
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |