Manba Finance Limited (BOM:544262)
India · Delayed Price · Currency is INR 109.50
+2.50 (2.34%)
At close: Apr 22, 2026
BOM:544262 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 110.00 | 112.10 | 106.00 | 107.00 | 107.00 | -2.15% | 7,625 |
| Apr 20, 2026 | 112.00 | 115.45 | 108.60 | 109.35 | 109.35 | -2.28% | 964 |
| Apr 17, 2026 | 111.00 | 113.60 | 110.00 | 111.90 | 111.90 | 1.59% | 3,206 |
| Apr 16, 2026 | 111.00 | 112.35 | 110.05 | 110.15 | 110.15 | 0.14% | 1,933 |
| Apr 15, 2026 | 108.50 | 111.20 | 108.50 | 110.00 | 110.00 | 1.99% | 790 |
| Apr 13, 2026 | 109.00 | 109.35 | 106.00 | 107.85 | 107.85 | -1.06% | 649 |
| Apr 10, 2026 | 108.95 | 110.55 | 108.45 | 109.00 | 109.00 | 0.69% | 3,981 |
| Apr 9, 2026 | 111.05 | 111.05 | 107.30 | 108.25 | 108.25 | -2.57% | 2,214 |
| Apr 8, 2026 | 108.50 | 111.35 | 108.50 | 111.10 | 111.10 | 3.78% | 1,455 |
| Apr 7, 2026 | 108.00 | 109.00 | 106.00 | 107.05 | 107.05 | -0.19% | 746 |
| Apr 6, 2026 | 112.05 | 112.05 | 106.00 | 107.25 | 107.25 | 0.37% | 1,665 |
| Apr 2, 2026 | 102.65 | 107.00 | 102.65 | 106.85 | 106.85 | 4.29% | 2,614 |
| Apr 1, 2026 | 103.00 | 106.35 | 101.10 | 102.45 | 102.45 | 2.04% | 53,378 |
| Mar 30, 2026 | 106.00 | 106.95 | 99.05 | 100.40 | 100.40 | -4.43% | 36,182 |
| Mar 27, 2026 | 111.00 | 111.00 | 105.00 | 105.05 | 105.05 | -3.54% | 14,864 |
| Mar 25, 2026 | 118.50 | 118.50 | 108.50 | 108.90 | 108.90 | 0.28% | 1,398 |
| Mar 24, 2026 | 114.50 | 114.50 | 107.65 | 108.60 | 108.60 | -0.32% | 1,144 |
| Mar 23, 2026 | 113.00 | 113.95 | 107.50 | 108.95 | 108.95 | -4.43% | 7,293 |
| Mar 20, 2026 | 125.10 | 127.00 | 113.00 | 114.00 | 114.00 | 0.09% | 22,442 |
| Mar 19, 2026 | 115.00 | 125.00 | 113.25 | 113.90 | 113.90 | -2.32% | 2,074 |
| Mar 18, 2026 | 123.60 | 123.60 | 116.20 | 116.60 | 116.60 | -1.85% | 1,269 |
| Mar 17, 2026 | 127.30 | 127.30 | 118.00 | 118.80 | 118.80 | -2.74% | 4,552 |
| Mar 16, 2026 | 124.65 | 125.05 | 116.40 | 122.15 | 122.15 | 1.96% | 5,697 |
| Mar 13, 2026 | 113.90 | 121.00 | 111.50 | 119.80 | 119.80 | 4.22% | 12,631 |
| Mar 12, 2026 | 121.00 | 121.00 | 111.10 | 114.95 | 114.95 | 1.73% | 10,923 |
| Mar 11, 2026 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | -1.14% | 6,744 |
| Mar 10, 2026 | 113.00 | 121.00 | 112.65 | 114.30 | 114.30 | 1.24% | 705 |
| Mar 9, 2026 | 116.75 | 116.75 | 110.65 | 112.90 | 112.90 | -3.30% | 2,180 |
| Mar 6, 2026 | 127.00 | 127.00 | 114.75 | 116.75 | 116.75 | -0.38% | 2,432 |
| Mar 5, 2026 | 119.00 | 120.05 | 114.05 | 117.20 | 117.20 | 0.69% | 3,345 |
| Mar 4, 2026 | 123.00 | 123.00 | 114.00 | 116.40 | 116.40 | -1.52% | 1,819 |
| Mar 2, 2026 | 115.05 | 121.00 | 115.05 | 118.20 | 118.20 | -2.35% | 1,766 |
| Feb 27, 2026 | 123.55 | 123.55 | 120.20 | 121.05 | 121.05 | -1.30% | 3,713 |
| Feb 26, 2026 | 122.00 | 124.55 | 120.75 | 122.65 | 122.65 | 0.66% | 9,725 |
| Feb 25, 2026 | 129.00 | 129.00 | 120.40 | 121.85 | 121.85 | -1.38% | 5,585 |
| Feb 24, 2026 | 130.05 | 130.05 | 121.00 | 123.55 | 123.55 | 0.20% | 1,766 |
| Feb 23, 2026 | 128.90 | 128.90 | 122.50 | 123.30 | 123.30 | -0.48% | 3,711 |
| Feb 20, 2026 | 124.40 | 135.25 | 122.85 | 123.90 | 123.90 | -0.52% | 4,707 |
| Feb 19, 2026 | 130.00 | 130.00 | 123.30 | 124.55 | 124.55 | -0.99% | 719 |
| Feb 18, 2026 | 127.40 | 127.40 | 124.45 | 125.80 | 125.80 | -0.91% | 3,531 |
| Feb 17, 2026 | 123.95 | 129.50 | 121.00 | 126.95 | 126.95 | 3.38% | 6,814 |
| Feb 16, 2026 | 126.00 | 126.00 | 120.75 | 122.80 | 122.80 | -1.41% | 12,337 |
| 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 |