Manba Finance Limited (BOM:544262)
India · Delayed Price · Currency is INR 130.95
+0.25 (0.19%)
At close: Aug 21, 2026
BOM:544262 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 130.00 | 134.00 | 129.75 | 130.95 | 130.95 | 0.19% | 9,003 |
| Aug 20, 2026 | 130.05 | 133.40 | 129.00 | 130.70 | 130.70 | 0.31% | 7,609 |
| Aug 19, 2026 | 130.00 | 136.00 | 129.25 | 130.30 | 130.30 | 0.39% | 8,502 |
| Aug 18, 2026 | 130.15 | 134.15 | 129.10 | 129.80 | 129.80 | -0.27% | 9,353 |
| Aug 17, 2026 | 131.00 | 132.45 | 129.30 | 130.15 | 130.15 | 0.04% | 7,995 |
| Aug 14, 2026 | 132.05 | 133.75 | 129.50 | 130.10 | 130.10 | -1.10% | 15,213 |
| Aug 13, 2026 | 132.00 | 155.00 | 131.50 | 131.55 | 131.55 | 0.34% | 11,244 |
| Aug 12, 2026 | 133.05 | 133.30 | 131.00 | 131.10 | 131.10 | -1.65% | 11,277 |
| Aug 11, 2026 | 133.00 | 135.75 | 131.00 | 133.30 | 133.30 | 0.34% | 6,912 |
| Aug 10, 2026 | 132.00 | 135.05 | 131.00 | 132.85 | 132.85 | 1.03% | 15,755 |
| Aug 7, 2026 | 134.00 | 138.00 | 131.00 | 131.50 | 131.50 | -0.94% | 7,008 |
| Aug 6, 2026 | 135.00 | 135.00 | 133.00 | 133.00 | 132.75 | -0.97% | 5,779 |
| Aug 5, 2026 | 137.05 | 137.05 | 134.00 | 134.30 | 134.05 | -0.22% | 6,971 |
| Aug 4, 2026 | 137.30 | 138.85 | 134.40 | 134.60 | 134.35 | -1.25% | 8,173 |
| Aug 3, 2026 | 137.00 | 138.10 | 135.00 | 136.30 | 136.04 | 0.15% | 11,009 |
| Jul 31, 2026 | 136.05 | 138.55 | 135.00 | 136.10 | 135.84 | 0.26% | 17,934 |
| Jul 30, 2026 | 133.00 | 136.75 | 132.95 | 135.75 | 135.49 | 1.72% | 11,991 |
| Jul 29, 2026 | 136.90 | 137.90 | 132.45 | 133.45 | 133.20 | -2.63% | 35,262 |
| Jul 28, 2026 | 149.55 | 154.75 | 135.15 | 137.05 | 136.79 | -6.90% | 105,325 |
| Jul 27, 2026 | 140.95 | 151.00 | 138.00 | 147.20 | 146.92 | 6.71% | 140,178 |
| Jul 24, 2026 | 137.95 | 139.15 | 136.50 | 137.95 | 137.69 | 0.80% | 10,263 |
| Jul 23, 2026 | 139.00 | 140.00 | 136.75 | 136.85 | 136.59 | -1.90% | 10,240 |
| Jul 22, 2026 | 144.00 | 144.90 | 138.40 | 139.50 | 139.24 | -0.50% | 21,424 |
| Jul 21, 2026 | 137.95 | 141.00 | 137.25 | 140.20 | 139.94 | 1.63% | 17,530 |
| Jul 20, 2026 | 136.00 | 146.00 | 136.00 | 137.95 | 137.69 | 0.88% | 10,446 |
| Jul 17, 2026 | 136.05 | 139.95 | 134.85 | 136.75 | 136.49 | 0.22% | 9,116 |
| Jul 16, 2026 | 135.95 | 137.95 | 134.80 | 136.45 | 136.19 | 0.89% | 7,278 |
| Jul 15, 2026 | 135.00 | 138.00 | 134.00 | 135.25 | 135.00 | 0.19% | 6,950 |
| Jul 14, 2026 | 137.05 | 138.25 | 134.30 | 135.00 | 134.75 | -1.71% | 6,680 |
| Jul 13, 2026 | 137.00 | 139.90 | 136.40 | 137.35 | 137.09 | -0.54% | 9,554 |
| Jul 10, 2026 | 139.95 | 140.30 | 136.90 | 138.10 | 137.84 | 1.02% | 9,812 |
| Jul 9, 2026 | 136.00 | 141.50 | 135.95 | 136.70 | 136.44 | 0.59% | 19,135 |
| Jul 8, 2026 | 138.00 | 140.90 | 134.60 | 135.90 | 135.64 | -1.74% | 19,847 |
| Jul 7, 2026 | 139.00 | 139.50 | 136.90 | 138.30 | 138.04 | -0.18% | 18,228 |
| Jul 6, 2026 | 139.00 | 140.45 | 136.15 | 138.55 | 138.29 | -0.22% | 8,957 |
| Jul 3, 2026 | 145.00 | 145.00 | 136.90 | 138.85 | 138.59 | 0.43% | 8,415 |
| Jul 2, 2026 | 140.80 | 143.00 | 138.00 | 138.25 | 137.99 | -0.47% | 16,158 |
| Jul 1, 2026 | 139.15 | 142.45 | 137.00 | 138.90 | 138.64 | 0.83% | 23,634 |
| Jun 30, 2026 | 133.00 | 138.80 | 131.00 | 137.75 | 137.49 | 4.08% | 24,116 |
| Jun 29, 2026 | 132.45 | 135.00 | 128.60 | 132.35 | 132.10 | 0.30% | 13,323 |
| Jun 25, 2026 | 139.50 | 139.50 | 131.00 | 131.95 | 131.70 | 0.19% | 9,217 |
| Jun 24, 2026 | 135.25 | 135.25 | 129.00 | 131.70 | 131.45 | 1.93% | 12,460 |
| Jun 23, 2026 | 131.20 | 131.60 | 128.00 | 129.20 | 128.96 | -1.56% | 9,270 |
| Jun 22, 2026 | 133.95 | 133.95 | 130.75 | 131.25 | 131.00 | -1.06% | 7,911 |
| Jun 19, 2026 | 131.45 | 135.00 | 129.50 | 132.65 | 132.40 | 0.84% | 10,903 |
| Jun 18, 2026 | 134.00 | 134.00 | 128.85 | 131.55 | 131.30 | 1.15% | 11,107 |
| Jun 17, 2026 | 131.25 | 131.25 | 127.00 | 130.05 | 129.81 | 1.80% | 14,600 |
| Jun 16, 2026 | 123.00 | 129.30 | 121.00 | 127.75 | 127.51 | 4.63% | 9,657 |
| Jun 15, 2026 | 125.00 | 128.00 | 121.00 | 122.10 | 121.87 | -1.93% | 12,705 |
| Jun 12, 2026 | 121.00 | 125.55 | 121.00 | 124.50 | 124.27 | 4.40% | 14,335 |