Manba Finance Limited (BOM:544262)
India · Delayed Price · Currency is INR 124.55
-2.35 (-1.85%)
At close: Feb 13, 2026
Manba Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 126.00 | 130.00 | 124.00 | 124.55 | 124.55 | -1.85% | 2,539 |
| Feb 12, 2026 | 128.00 | 130.00 | 126.40 | 126.90 | 126.90 | -0.82% | 640 |
| Feb 11, 2026 | 135.00 | 135.10 | 127.10 | 127.95 | 127.95 | -1.16% | 2,086 |
| Feb 10, 2026 | 129.00 | 131.65 | 128.00 | 129.45 | 129.45 | 0.86% | 2,086 |
| Feb 9, 2026 | 130.35 | 131.75 | 127.10 | 128.35 | 128.35 | -0.58% | 2,038 |
| Feb 6, 2026 | 127.00 | 132.70 | 125.40 | 129.10 | 129.10 | 2.06% | 3,056 |
| Feb 5, 2026 | 136.00 | 136.00 | 124.20 | 126.50 | 126.25 | -1.79% | 6,372 |
| Feb 4, 2026 | 136.00 | 136.00 | 128.00 | 128.80 | 128.55 | 0.31% | 1,769 |
| Feb 3, 2026 | 130.05 | 136.00 | 128.00 | 128.40 | 128.15 | -0.27% | 1,422 |
| Feb 2, 2026 | 130.00 | 134.65 | 127.75 | 128.75 | 128.50 | -0.62% | 835 |
| Feb 1, 2026 | 131.00 | 140.00 | 128.75 | 129.55 | 129.29 | -3.28% | 3,542 |
| Jan 30, 2026 | 131.00 | 136.20 | 129.00 | 133.95 | 133.69 | 2.41% | 2,081 |
| Jan 29, 2026 | 141.00 | 141.00 | 130.00 | 130.80 | 130.54 | -3.54% | 7,411 |
| Jan 28, 2026 | 142.10 | 143.75 | 130.00 | 135.60 | 135.33 | 4.23% | 2,870 |
| Jan 27, 2026 | 132.00 | 132.00 | 128.55 | 130.10 | 129.84 | -1.14% | 3,509 |
| Jan 23, 2026 | 145.50 | 147.70 | 130.85 | 131.60 | 131.34 | -1.64% | 1,253 |
| Jan 22, 2026 | 143.80 | 143.80 | 132.25 | 133.80 | 133.54 | 0.79% | 1,502 |
| Jan 21, 2026 | 135.00 | 142.00 | 131.10 | 132.75 | 132.49 | -1.34% | 7,914 |
| Jan 20, 2026 | 136.00 | 141.30 | 134.30 | 134.55 | 134.28 | -0.77% | 4,376 |
| Jan 19, 2026 | 137.10 | 140.00 | 135.00 | 135.60 | 135.33 | -1.70% | 1,012 |
| Jan 16, 2026 | 135.50 | 140.00 | 135.20 | 137.95 | 137.68 | 2.03% | 3,410 |
| Jan 14, 2026 | 142.00 | 142.00 | 134.50 | 135.20 | 134.93 | -1.64% | 14,242 |
| Jan 13, 2026 | 134.00 | 137.90 | 133.65 | 137.45 | 137.18 | 3.31% | 5,992 |
| Jan 12, 2026 | 136.00 | 142.00 | 132.40 | 133.05 | 132.79 | -1.08% | 15,417 |
| Jan 9, 2026 | 138.00 | 142.10 | 134.00 | 134.50 | 134.23 | -1.93% | 30,988 |
| Jan 8, 2026 | 143.00 | 143.00 | 137.05 | 137.15 | 136.88 | -2.35% | 25,029 |
| Jan 7, 2026 | 138.00 | 143.00 | 138.00 | 140.45 | 140.17 | 1.08% | 20,497 |
| Jan 6, 2026 | 140.00 | 142.95 | 138.75 | 138.95 | 138.68 | -0.93% | 25,985 |
| Jan 5, 2026 | 142.00 | 143.05 | 139.40 | 140.25 | 139.97 | -1.54% | 30,315 |
| Jan 2, 2026 | 141.00 | 143.00 | 139.30 | 142.45 | 142.17 | 1.24% | 29,085 |
| Jan 1, 2026 | 141.00 | 141.95 | 139.40 | 140.70 | 140.42 | 0.11% | 20,151 |
| Dec 31, 2025 | 139.00 | 143.00 | 139.00 | 140.55 | 140.27 | 1.59% | 22,175 |
| Dec 30, 2025 | 140.10 | 141.20 | 138.10 | 138.35 | 138.08 | 0.04% | 24,735 |
| Dec 29, 2025 | 140.00 | 142.50 | 138.00 | 138.30 | 138.03 | -1.39% | 33,271 |
| Dec 26, 2025 | 142.10 | 144.30 | 139.30 | 140.25 | 139.97 | -0.50% | 25,190 |
| Dec 24, 2025 | 143.00 | 143.00 | 140.00 | 140.95 | 140.67 | 0.43% | 19,424 |
| Dec 23, 2025 | 140.00 | 142.15 | 138.90 | 140.35 | 140.07 | -0.25% | 23,123 |
| Dec 22, 2025 | 138.00 | 142.45 | 138.00 | 140.70 | 140.42 | -0.18% | 20,553 |
| Dec 19, 2025 | 139.00 | 142.70 | 137.00 | 140.95 | 140.67 | 0.82% | 19,980 |
| Dec 18, 2025 | 136.40 | 142.65 | 136.00 | 139.80 | 139.52 | 3.02% | 24,561 |
| Dec 17, 2025 | 139.10 | 139.10 | 135.40 | 135.70 | 135.43 | -0.33% | 18,898 |
| Dec 16, 2025 | 147.30 | 147.30 | 135.50 | 136.15 | 135.88 | -0.91% | 20,596 |
| Dec 15, 2025 | 149.00 | 149.00 | 137.30 | 137.40 | 137.13 | -1.22% | 20,056 |
| Dec 12, 2025 | 139.75 | 140.35 | 138.00 | 139.10 | 138.83 | -0.29% | 23,700 |
| Dec 11, 2025 | 138.00 | 149.95 | 137.50 | 139.50 | 139.22 | 1.16% | 20,900 |
| Dec 10, 2025 | 142.85 | 142.85 | 137.60 | 137.90 | 137.63 | -0.07% | 23,326 |
| Dec 9, 2025 | 137.00 | 139.70 | 136.40 | 138.00 | 137.73 | 0.29% | 21,447 |
| Dec 8, 2025 | 140.00 | 142.80 | 137.00 | 137.60 | 137.33 | -1.71% | 23,208 |
| Dec 5, 2025 | 141.05 | 142.95 | 139.40 | 140.00 | 139.72 | -0.96% | 21,661 |
| Dec 4, 2025 | 140.00 | 142.00 | 139.00 | 141.35 | 141.07 | 1.33% | 20,429 |