Manba Finance Limited (BOM:544262)
India · Delayed Price · Currency is INR 139.15
-0.65 (-0.46%)
At close: Sep 9, 2025
Manba Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 143.00 | 143.00 | 139.00 | 139.15 | 139.15 | -0.46% | 17,832 |
| Sep 8, 2025 | 138.70 | 140.45 | 138.50 | 139.80 | 139.80 | 0.39% | 28,825 |
| Sep 5, 2025 | 139.00 | 139.90 | 137.50 | 139.25 | 139.25 | 0.61% | 20,040 |
| Sep 4, 2025 | 140.00 | 140.00 | 137.95 | 138.40 | 138.40 | -0.79% | 28,960 |
| Sep 3, 2025 | 135.50 | 140.00 | 135.50 | 139.50 | 139.50 | 2.05% | 45,387 |
| Sep 2, 2025 | 143.00 | 143.00 | 136.00 | 136.70 | 136.70 | -1.65% | 25,713 |
| Sep 1, 2025 | 135.30 | 140.00 | 134.55 | 139.00 | 139.00 | 3.62% | 22,467 |
| Aug 29, 2025 | 134.50 | 137.60 | 133.90 | 134.15 | 134.15 | -0.70% | 19,288 |
| Aug 28, 2025 | 135.00 | 137.10 | 134.35 | 135.10 | 135.10 | -1.31% | 20,448 |
| Aug 26, 2025 | 137.00 | 138.00 | 136.25 | 136.90 | 136.90 | -0.80% | 22,451 |
| Aug 25, 2025 | 140.20 | 141.20 | 136.40 | 138.00 | 138.00 | -1.46% | 24,784 |
| Aug 22, 2025 | 138.05 | 140.40 | 137.45 | 140.05 | 140.05 | 1.01% | 21,994 |
| Aug 21, 2025 | 140.80 | 142.35 | 137.70 | 138.65 | 138.65 | -1.03% | 17,173 |
| Aug 20, 2025 | 139.35 | 144.50 | 138.60 | 140.10 | 140.10 | 0.86% | 25,798 |
| Aug 19, 2025 | 139.60 | 139.60 | 135.60 | 138.90 | 138.90 | -0.07% | 17,456 |
| Aug 18, 2025 | 139.50 | 141.00 | 138.75 | 139.00 | 139.00 | 1.35% | 16,288 |
| Aug 14, 2025 | 138.60 | 140.60 | 136.70 | 137.15 | 137.15 | -2.52% | 20,776 |
| Aug 13, 2025 | 138.05 | 142.00 | 138.05 | 140.70 | 140.70 | -0.39% | 19,835 |
| Aug 12, 2025 | 138.55 | 145.10 | 137.80 | 141.25 | 141.25 | 3.18% | 17,742 |
| Aug 11, 2025 | 136.50 | 140.00 | 135.00 | 136.90 | 136.90 | -0.40% | 7,774 |
| Aug 8, 2025 | 138.95 | 138.95 | 135.85 | 137.45 | 137.45 | -0.65% | 13,117 |
| Aug 7, 2025 | 139.00 | 139.00 | 136.15 | 138.35 | 138.35 | -1.07% | 8,162 |
| Aug 6, 2025 | 141.75 | 141.95 | 137.85 | 139.85 | 139.85 | -1.93% | 6,747 |
| Aug 5, 2025 | 150.95 | 150.95 | 139.00 | 142.60 | 142.60 | -2.96% | 32,446 |
| Aug 4, 2025 | 138.35 | 150.00 | 136.55 | 146.95 | 146.95 | 9.66% | 19,631 |
| Aug 1, 2025 | 135.75 | 136.20 | 134.00 | 134.00 | 134.00 | -1.29% | 1,746 |
| Jul 31, 2025 | 136.20 | 136.70 | 135.40 | 135.75 | 135.75 | -0.55% | 960 |
| Jul 30, 2025 | 137.10 | 137.90 | 136.00 | 136.50 | 136.50 | -0.44% | 1,188 |
| Jul 29, 2025 | 135.00 | 137.70 | 135.00 | 137.10 | 137.10 | 1.93% | 2,102 |
| Jul 28, 2025 | 136.00 | 136.65 | 133.85 | 134.50 | 134.50 | -1.10% | 3,027 |
| Jul 25, 2025 | 138.50 | 138.65 | 135.25 | 136.00 | 136.00 | -1.09% | 2,505 |
| Jul 24, 2025 | 138.00 | 138.70 | 137.00 | 137.50 | 137.50 | -0.51% | 894 |
| Jul 23, 2025 | 138.75 | 138.75 | 137.55 | 138.20 | 138.20 | -0.97% | 21,500 |
| Jul 22, 2025 | 138.00 | 140.45 | 138.00 | 139.55 | 139.55 | 0.43% | 3,191 |
| Jul 21, 2025 | 140.00 | 140.70 | 138.50 | 138.95 | 138.95 | -1.73% | 6,810 |
| Jul 18, 2025 | 141.05 | 141.90 | 139.55 | 141.40 | 141.40 | 0.11% | 6,143 |
| Jul 17, 2025 | 143.20 | 146.10 | 141.00 | 141.25 | 141.25 | -0.88% | 3,931 |
| Jul 16, 2025 | 142.60 | 143.00 | 142.00 | 142.50 | 142.50 | 0.60% | 37,762 |
| Jul 15, 2025 | 142.85 | 143.55 | 141.60 | 141.65 | 141.65 | 0.11% | 2,608 |
| Jul 14, 2025 | 138.00 | 141.95 | 138.00 | 141.50 | 141.50 | 0.96% | 9,649 |
| Jul 11, 2025 | 140.10 | 142.00 | 137.85 | 140.15 | 140.15 | -1.06% | 6,580 |
| Jul 10, 2025 | 141.00 | 141.80 | 140.35 | 141.65 | 141.65 | 0.57% | 955 |
| Jul 9, 2025 | 140.90 | 142.10 | 140.30 | 140.85 | 140.85 | 0.18% | 1,573 |
| Jul 8, 2025 | 141.95 | 143.30 | 140.05 | 140.60 | 140.60 | -1.16% | 2,185 |
| Jul 7, 2025 | 143.10 | 145.60 | 141.00 | 142.25 | 142.25 | -0.52% | 2,936 |
| Jul 4, 2025 | 142.10 | 144.00 | 142.10 | 143.00 | 143.00 | 1.06% | 483 |
| Jul 3, 2025 | 144.80 | 144.80 | 140.75 | 141.50 | 141.50 | -1.15% | 2,933 |
| Jul 2, 2025 | 145.35 | 146.70 | 142.25 | 143.15 | 143.15 | -1.14% | 8,374 |
| Jul 1, 2025 | 146.95 | 148.85 | 144.20 | 144.80 | 144.80 | -1.66% | 10,390 |
| Jun 30, 2025 | 148.10 | 150.40 | 145.80 | 147.25 | 147.25 | -1.17% | 9,755 |