Manba Finance Limited (BOM:544262)
India · Delayed Price · Currency is INR 140.00
-1.35 (-0.96%)
At close: Dec 5, 2025
Manba Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 141.05 | 142.95 | 139.40 | 140.00 | 140.00 | -0.96% | 21,661 |
| Dec 4, 2025 | 140.00 | 142.00 | 139.00 | 141.35 | 141.35 | 1.33% | 20,429 |
| Dec 3, 2025 | 138.00 | 155.00 | 137.00 | 139.50 | 139.50 | 1.34% | 24,217 |
| Dec 2, 2025 | 140.00 | 140.00 | 137.40 | 137.65 | 137.65 | 0.22% | 20,468 |
| Dec 1, 2025 | 138.45 | 139.95 | 137.20 | 137.35 | 137.35 | -0.04% | 24,654 |
| Nov 28, 2025 | 139.75 | 141.95 | 136.45 | 137.40 | 137.40 | -1.19% | 19,927 |
| Nov 27, 2025 | 137.00 | 147.50 | 136.30 | 139.05 | 139.05 | 2.73% | 21,343 |
| Nov 26, 2025 | 139.95 | 139.95 | 135.20 | 135.35 | 135.35 | -0.73% | 21,335 |
| Nov 25, 2025 | 146.90 | 146.90 | 136.20 | 136.35 | 136.35 | 0.22% | 17,738 |
| Nov 24, 2025 | 138.40 | 142.70 | 135.80 | 136.05 | 136.05 | -1.05% | 25,707 |
| Nov 21, 2025 | 150.00 | 150.00 | 137.20 | 137.50 | 137.50 | -0.72% | 31,978 |
| Nov 20, 2025 | 139.00 | 139.60 | 138.50 | 138.50 | 138.00 | -0.40% | 22,660 |
| Nov 19, 2025 | 141.00 | 141.60 | 138.00 | 139.05 | 138.55 | -0.54% | 27,171 |
| Nov 18, 2025 | 140.05 | 146.80 | 139.45 | 139.80 | 139.30 | 0.22% | 23,867 |
| Nov 17, 2025 | 153.10 | 153.10 | 139.25 | 139.50 | 139.00 | -0.99% | 19,302 |
| Nov 14, 2025 | 151.20 | 151.20 | 139.00 | 140.90 | 140.39 | 1.04% | 22,934 |
| Nov 13, 2025 | 143.95 | 143.95 | 138.90 | 139.45 | 138.95 | -1.52% | 24,635 |
| Nov 12, 2025 | 141.40 | 143.45 | 139.00 | 141.60 | 141.09 | 0.82% | 41,499 |
| Nov 11, 2025 | 137.00 | 144.40 | 135.50 | 140.45 | 139.94 | 2.00% | 31,658 |
| Nov 10, 2025 | 115.15 | 145.85 | 115.15 | 137.70 | 137.20 | -1.92% | 30,745 |
| Nov 7, 2025 | 141.30 | 141.30 | 138.00 | 140.40 | 139.89 | 0.83% | 21,427 |
| Nov 6, 2025 | 144.95 | 144.95 | 139.10 | 139.25 | 138.75 | -2.31% | 27,346 |
| Nov 4, 2025 | 150.00 | 150.00 | 142.00 | 142.55 | 142.04 | -1.38% | 13,969 |
| Nov 3, 2025 | 143.95 | 150.00 | 140.75 | 144.55 | 144.03 | 2.34% | 19,932 |
| Oct 31, 2025 | 138.80 | 143.60 | 136.50 | 141.25 | 140.74 | 3.52% | 31,203 |
| Oct 30, 2025 | 138.50 | 139.10 | 134.30 | 136.45 | 135.96 | -1.94% | 23,255 |
| Oct 29, 2025 | 137.00 | 139.15 | 136.00 | 139.15 | 138.65 | 3.04% | 20,143 |
| Oct 28, 2025 | 135.30 | 136.55 | 134.15 | 135.05 | 134.56 | -0.63% | 20,826 |
| Oct 27, 2025 | 138.00 | 138.25 | 135.50 | 135.90 | 135.41 | -0.77% | 23,501 |
| Oct 24, 2025 | 137.95 | 143.00 | 135.70 | 136.95 | 136.46 | 0.18% | 41,479 |
| Oct 23, 2025 | 132.50 | 138.95 | 132.50 | 136.70 | 136.21 | 0.63% | 21,163 |
| Oct 21, 2025 | 133.00 | 137.00 | 133.00 | 135.85 | 135.36 | 1.61% | 7,657 |
| Oct 20, 2025 | 134.35 | 135.30 | 133.25 | 133.70 | 133.22 | -0.56% | 21,734 |
| Oct 17, 2025 | 133.70 | 135.90 | 132.90 | 134.45 | 133.96 | -0.88% | 23,269 |
| Oct 16, 2025 | 137.10 | 137.10 | 133.25 | 135.65 | 135.16 | 1.04% | 23,929 |
| Oct 15, 2025 | 133.50 | 138.00 | 131.35 | 134.25 | 133.77 | 0.64% | 30,783 |
| Oct 14, 2025 | 134.95 | 135.00 | 133.00 | 133.40 | 132.92 | 0.23% | 19,167 |
| Oct 13, 2025 | 132.50 | 134.70 | 132.50 | 133.10 | 132.62 | -0.82% | 21,204 |
| Oct 10, 2025 | 134.60 | 134.75 | 134.05 | 134.20 | 133.72 | -0.45% | 21,150 |
| Oct 9, 2025 | 135.35 | 135.90 | 133.95 | 134.80 | 134.31 | 0.30% | 20,670 |
| Oct 8, 2025 | 134.95 | 135.95 | 133.75 | 134.40 | 133.91 | -0.52% | 20,086 |
| Oct 7, 2025 | 137.00 | 137.00 | 134.20 | 135.10 | 134.61 | -1.06% | 18,166 |
| Oct 6, 2025 | 135.50 | 137.50 | 134.90 | 136.55 | 136.06 | 0.77% | 22,587 |
| Oct 3, 2025 | 137.00 | 137.70 | 135.25 | 135.50 | 135.01 | -1.17% | 22,654 |
| Oct 1, 2025 | 133.55 | 140.00 | 133.35 | 137.10 | 136.61 | 2.74% | 20,571 |
| Sep 30, 2025 | 133.00 | 134.10 | 132.10 | 133.45 | 132.97 | 0.23% | 23,960 |
| Sep 29, 2025 | 136.55 | 136.55 | 132.00 | 133.15 | 132.67 | -1.19% | 25,920 |
| Sep 26, 2025 | 135.20 | 136.55 | 133.90 | 134.75 | 134.26 | -0.96% | 34,470 |
| Sep 25, 2025 | 137.15 | 137.90 | 135.15 | 136.05 | 135.56 | -0.18% | 21,088 |
| Sep 24, 2025 | 137.15 | 138.75 | 136.00 | 136.30 | 135.81 | -1.73% | 33,413 |