Manappuram Finance Limited (BOM:531213)
India · Delayed Price · Currency is INR 329.00
-1.50 (-0.45%)
At close: Sep 11, 2026
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 312,957 |
| 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% | 265,594 |
| 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 |
| Jul 22, 2026 | 352.85 | 354.55 | 347.20 | 350.05 | 349.05 | -0.43% | 224,108 |
| Jul 21, 2026 | 334.10 | 353.65 | 334.10 | 351.55 | 350.54 | 4.16% | 518,347 |
| Jul 20, 2026 | 325.65 | 339.40 | 324.40 | 337.50 | 336.53 | 3.64% | 192,936 |
| Jul 17, 2026 | 323.95 | 327.75 | 318.80 | 325.65 | 324.72 | 0.17% | 126,777 |
| Jul 16, 2026 | 322.30 | 328.85 | 322.30 | 325.10 | 324.17 | -1.08% | 98,990 |
| Jul 15, 2026 | 329.05 | 335.75 | 326.60 | 328.65 | 327.71 | 0.24% | 78,054 |
| Jul 14, 2026 | 331.00 | 331.65 | 322.65 | 327.85 | 326.91 | -1.12% | 113,312 |
| Jul 13, 2026 | 335.10 | 338.80 | 330.20 | 331.55 | 330.60 | -2.70% | 139,159 |
| Jul 10, 2026 | 335.20 | 342.70 | 335.20 | 340.75 | 339.77 | 2.64% | 106,767 |
| Jul 9, 2026 | 327.05 | 335.90 | 327.05 | 332.00 | 331.05 | -0.18% | 151,964 |
| Jul 8, 2026 | 338.55 | 344.85 | 331.00 | 332.60 | 331.65 | -2.78% | 181,275 |
| Jul 7, 2026 | 344.10 | 346.00 | 339.45 | 342.10 | 341.12 | -1.24% | 146,898 |
| Jul 6, 2026 | 327.95 | 348.85 | 323.45 | 346.40 | 345.41 | 5.63% | 409,225 |
| Jul 3, 2026 | 329.40 | 335.35 | 326.70 | 327.95 | 327.01 | 1.71% | 229,263 |