Manba Finance Limited (BOM:544262)
India · Delayed Price · Currency is INR 141.15
+2.40 (1.73%)
At close: Oct 6, 2026
BOM:544262 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 143.55 | 143.55 | 138.30 | 141.15 | 141.15 | 1.73% | 39,497 |
| Oct 5, 2026 | 138.00 | 145.10 | 138.00 | 138.75 | 138.75 | -0.86% | 10,292 |
| Oct 1, 2026 | 137.05 | 141.00 | 135.40 | 139.95 | 139.95 | 1.71% | 13,413 |
| Sep 30, 2026 | 137.05 | 139.35 | 136.00 | 137.60 | 137.60 | 0.73% | 8,168 |
| Sep 29, 2026 | 137.05 | 140.55 | 136.20 | 136.60 | 136.60 | -0.76% | 13,311 |
| Sep 28, 2026 | 137.70 | 144.80 | 137.40 | 137.65 | 137.65 | -1.40% | 11,773 |
| Sep 25, 2026 | 141.00 | 141.00 | 138.75 | 139.60 | 139.60 | -0.53% | 11,851 |
| Sep 24, 2026 | 141.95 | 145.30 | 139.10 | 140.35 | 140.35 | 0.68% | 19,425 |
| Sep 23, 2026 | 137.90 | 150.55 | 136.95 | 139.40 | 139.40 | 2.05% | 46,911 |
| Sep 22, 2026 | 136.00 | 139.75 | 135.55 | 136.60 | 136.60 | -0.36% | 18,138 |
| Sep 21, 2026 | 134.95 | 139.25 | 134.00 | 137.10 | 137.10 | 1.59% | 24,668 |
| Sep 18, 2026 | 134.85 | 135.15 | 133.50 | 134.95 | 134.95 | 1.35% | 7,694 |
| Sep 17, 2026 | 132.55 | 134.85 | 130.55 | 133.40 | 133.15 | 1.18% | 11,001 |
| Sep 16, 2026 | 135.05 | 137.75 | 130.00 | 131.85 | 131.60 | -1.49% | 8,457 |
| Sep 15, 2026 | 131.55 | 139.25 | 131.55 | 133.85 | 133.60 | 1.48% | 7,433 |
| Sep 11, 2026 | 134.95 | 134.95 | 130.35 | 131.90 | 131.65 | 0.46% | 6,971 |
| Sep 10, 2026 | 130.00 | 155.40 | 130.00 | 131.30 | 131.05 | 1.39% | 6,472 |
| Sep 9, 2026 | 130.00 | 132.75 | 129.35 | 129.50 | 129.26 | -0.92% | 8,526 |
| Sep 8, 2026 | 131.00 | 134.95 | 130.00 | 130.70 | 130.46 | -0.91% | 6,994 |
| Sep 7, 2026 | 130.00 | 133.00 | 129.40 | 131.90 | 131.65 | 1.81% | 7,979 |
| Sep 4, 2026 | 131.00 | 141.10 | 129.00 | 129.55 | 129.31 | 0.12% | 6,487 |
| Sep 3, 2026 | 129.00 | 131.25 | 128.50 | 129.40 | 129.16 | 1.05% | 6,216 |
| Sep 2, 2026 | 130.05 | 130.15 | 127.80 | 128.05 | 127.81 | -1.01% | 6,764 |
| Sep 1, 2026 | 131.25 | 131.25 | 129.05 | 129.35 | 129.11 | 0.54% | 8,156 |
| Aug 31, 2026 | 132.90 | 132.90 | 128.50 | 128.65 | 128.41 | -0.85% | 10,623 |
| Aug 28, 2026 | 130.00 | 132.60 | 128.60 | 129.75 | 129.51 | 0.15% | 10,508 |
| Aug 27, 2026 | 132.00 | 133.25 | 129.00 | 129.55 | 129.31 | -1.67% | 6,510 |
| Aug 26, 2026 | 129.00 | 134.50 | 127.85 | 131.75 | 131.50 | 2.81% | 11,632 |
| Aug 25, 2026 | 130.00 | 130.50 | 127.00 | 128.15 | 127.91 | -0.74% | 11,578 |
| Aug 24, 2026 | 131.00 | 132.65 | 129.00 | 129.10 | 128.86 | -1.41% | 7,695 |
| Aug 21, 2026 | 130.00 | 134.00 | 129.75 | 130.95 | 130.70 | 0.19% | 9,003 |
| Aug 20, 2026 | 130.05 | 133.40 | 129.00 | 130.70 | 130.46 | 0.31% | 7,609 |
| Aug 19, 2026 | 130.00 | 136.00 | 129.25 | 130.30 | 130.06 | 0.39% | 8,502 |
| Aug 18, 2026 | 130.15 | 134.15 | 129.10 | 129.80 | 129.56 | -0.27% | 9,353 |
| Aug 17, 2026 | 131.00 | 132.45 | 129.30 | 130.15 | 129.91 | 0.04% | 7,995 |
| Aug 14, 2026 | 132.05 | 133.75 | 129.50 | 130.10 | 129.86 | -1.10% | 15,213 |
| Aug 13, 2026 | 132.00 | 155.00 | 131.50 | 131.55 | 131.30 | 0.34% | 11,244 |
| Aug 12, 2026 | 133.05 | 133.30 | 131.00 | 131.10 | 130.85 | -1.65% | 11,277 |
| Aug 11, 2026 | 133.00 | 135.75 | 131.00 | 133.30 | 133.05 | 0.34% | 6,912 |
| Aug 10, 2026 | 132.00 | 135.05 | 131.00 | 132.85 | 132.60 | 1.03% | 15,755 |
| Aug 7, 2026 | 134.00 | 138.00 | 131.00 | 131.50 | 131.25 | -0.94% | 7,008 |
| Aug 6, 2026 | 135.00 | 135.00 | 133.00 | 133.00 | 132.50 | -0.97% | 5,779 |
| Aug 5, 2026 | 137.05 | 137.05 | 134.00 | 134.30 | 133.80 | -0.22% | 6,971 |
| Aug 4, 2026 | 137.30 | 138.85 | 134.40 | 134.60 | 134.10 | -1.25% | 8,173 |
| Aug 3, 2026 | 137.00 | 138.10 | 135.00 | 136.30 | 135.79 | 0.15% | 11,009 |
| Jul 31, 2026 | 136.05 | 138.55 | 135.00 | 136.10 | 135.59 | 0.26% | 17,934 |
| Jul 30, 2026 | 133.00 | 136.75 | 132.95 | 135.75 | 135.24 | 1.72% | 11,991 |
| Jul 29, 2026 | 136.90 | 137.90 | 132.45 | 133.45 | 132.95 | -2.63% | 35,262 |
| Jul 28, 2026 | 149.55 | 154.75 | 135.15 | 137.05 | 136.54 | -6.90% | 105,325 |
| Jul 27, 2026 | 140.95 | 151.00 | 138.00 | 147.20 | 146.65 | 6.71% | 140,178 |