Manappuram Finance Limited (NSE:MANAPPURAM)
India · Delayed Price · Currency is INR 284.50
+0.40 (0.14%)
Sep 5, 2025, 3:30 PM IST
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 284.30 | 288.80 | 281.80 | 284.50 | 284.50 | 0.14% | 3,249,009 |
| Sep 4, 2025 | 289.50 | 290.55 | 283.10 | 284.10 | 284.10 | -1.35% | 2,774,294 |
| Sep 3, 2025 | 282.25 | 292.70 | 282.00 | 288.00 | 288.00 | 2.49% | 7,920,982 |
| Sep 2, 2025 | 276.00 | 282.80 | 274.10 | 281.00 | 281.00 | 2.18% | 6,743,439 |
| Sep 1, 2025 | 262.25 | 275.85 | 262.25 | 275.00 | 275.00 | 5.18% | 5,587,800 |
| Aug 29, 2025 | 263.45 | 266.15 | 260.00 | 261.45 | 261.45 | -0.59% | 3,541,918 |
| Aug 28, 2025 | 264.80 | 270.75 | 262.05 | 263.00 | 263.00 | -1.46% | 2,959,131 |
| Aug 26, 2025 | 268.85 | 272.75 | 266.45 | 266.90 | 266.90 | -0.74% | 2,735,877 |
| Aug 25, 2025 | 267.00 | 274.60 | 266.25 | 268.90 | 268.90 | 0.81% | 3,723,715 |
| Aug 22, 2025 | 265.35 | 268.75 | 264.00 | 266.75 | 266.75 | 0.53% | 1,651,000 |
| Aug 21, 2025 | 266.00 | 267.50 | 264.60 | 265.35 | 265.35 | -0.28% | 1,658,741 |
| Aug 20, 2025 | 269.50 | 269.50 | 264.40 | 266.10 | 266.10 | -1.28% | 2,223,120 |
| Aug 19, 2025 | 267.75 | 270.30 | 264.10 | 269.55 | 269.55 | 0.96% | 2,061,765 |
| Aug 18, 2025 | 268.35 | 270.45 | 265.40 | 267.00 | 267.00 | 0.38% | 3,605,966 |
| Aug 14, 2025 | 260.00 | 268.00 | 258.70 | 266.00 | 266.00 | 3.95% | 17,532,209 |
| Aug 13, 2025 | 254.05 | 257.85 | 252.75 | 255.90 | 255.40 | 0.73% | 4,341,524 |
| Aug 12, 2025 | 256.60 | 259.00 | 250.75 | 254.05 | 253.55 | -0.97% | 4,230,260 |
| Aug 11, 2025 | 256.00 | 265.30 | 253.55 | 256.55 | 256.05 | -0.75% | 13,112,855 |
| Aug 8, 2025 | 260.90 | 265.45 | 256.70 | 258.50 | 257.99 | -0.92% | 4,597,425 |
| Aug 7, 2025 | 255.60 | 263.15 | 253.70 | 260.90 | 260.39 | 1.87% | 2,066,794 |
| Aug 6, 2025 | 258.80 | 260.15 | 254.70 | 256.10 | 255.60 | -1.08% | 1,423,890 |
| Aug 5, 2025 | 262.85 | 265.40 | 256.00 | 258.90 | 258.39 | -1.97% | 3,579,502 |
| Aug 4, 2025 | 246.00 | 265.00 | 245.80 | 264.10 | 263.58 | 6.53% | 8,070,831 |
| Aug 1, 2025 | 253.30 | 254.90 | 246.70 | 247.90 | 247.42 | -2.04% | 2,987,037 |
| Jul 31, 2025 | 256.55 | 256.55 | 250.85 | 253.05 | 252.56 | -1.36% | 2,743,883 |
| Jul 30, 2025 | 260.00 | 260.80 | 252.65 | 256.55 | 256.05 | -0.89% | 3,294,181 |
| Jul 29, 2025 | 258.25 | 261.45 | 256.85 | 258.85 | 258.34 | -0.10% | 2,068,632 |
| Jul 28, 2025 | 264.10 | 266.60 | 257.60 | 259.10 | 258.59 | -2.47% | 2,390,450 |
| Jul 25, 2025 | 271.05 | 271.45 | 263.75 | 265.65 | 265.13 | -2.50% | 4,150,119 |
| Jul 24, 2025 | 274.75 | 276.75 | 271.35 | 272.45 | 271.92 | -0.31% | 1,941,870 |
| Jul 23, 2025 | 270.00 | 274.40 | 269.80 | 273.30 | 272.77 | 0.46% | 2,714,501 |
| Jul 22, 2025 | 271.05 | 273.45 | 269.50 | 272.05 | 271.52 | 0.65% | 2,721,624 |
| Jul 21, 2025 | 271.10 | 271.90 | 267.20 | 270.30 | 269.77 | -0.37% | 3,798,040 |
| Jul 18, 2025 | 270.70 | 275.90 | 269.65 | 271.30 | 270.77 | 0.22% | 4,562,769 |
| Jul 17, 2025 | 270.35 | 272.35 | 267.40 | 270.70 | 270.17 | 0.13% | 4,471,653 |
| Jul 16, 2025 | 269.30 | 272.40 | 267.35 | 270.35 | 269.82 | 0.37% | 3,931,738 |
| Jul 15, 2025 | 265.00 | 269.70 | 263.65 | 269.35 | 268.82 | 2.38% | 2,790,431 |
| Jul 14, 2025 | 262.90 | 265.25 | 259.50 | 263.10 | 262.59 | 0.08% | 2,940,471 |
| Jul 11, 2025 | 265.50 | 266.35 | 261.00 | 262.90 | 262.39 | -0.98% | 1,500,281 |
| Jul 10, 2025 | 263.70 | 266.60 | 262.80 | 265.50 | 264.98 | 1.53% | 3,112,139 |
| Jul 9, 2025 | 269.45 | 270.00 | 259.60 | 261.50 | 260.99 | -2.95% | 3,960,434 |
| Jul 8, 2025 | 271.75 | 272.35 | 267.35 | 269.45 | 268.92 | -0.59% | 2,031,280 |
| Jul 7, 2025 | 275.55 | 277.25 | 270.00 | 271.05 | 270.52 | -2.02% | 5,715,415 |
| Jul 4, 2025 | 273.85 | 281.35 | 273.60 | 276.65 | 276.11 | 0.65% | 5,566,314 |
| Jul 3, 2025 | 272.40 | 275.90 | 270.55 | 274.85 | 274.31 | 1.25% | 5,096,541 |
| Jul 2, 2025 | 278.25 | 279.00 | 269.10 | 271.45 | 270.92 | -2.39% | 4,560,992 |
| Jul 1, 2025 | 277.40 | 279.00 | 273.65 | 278.10 | 277.56 | 0.99% | 3,292,115 |
| Jun 30, 2025 | 276.89 | 280.38 | 274.64 | 275.37 | 274.83 | -0.55% | 3,709,411 |
| Jun 27, 2025 | 273.10 | 279.40 | 269.30 | 276.89 | 276.35 | 1.02% | 11,835,334 |
| Jun 26, 2025 | 273.90 | 274.90 | 269.85 | 274.10 | 273.56 | 0.44% | 6,011,183 |