Manappuram Finance Limited (NSE:MANAPPURAM)
India · Delayed Price · Currency is INR 254.05
-2.50 (-0.97%)
Aug 12, 2025, 3:30 PM IST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 256.60 | 259.00 | 250.75 | 254.05 | 254.05 | -0.97% | 4,230,548 |
| Aug 11, 2025 | 256.00 | 265.30 | 253.55 | 256.55 | 256.55 | -0.75% | 13,112,855 |
| Aug 8, 2025 | 260.90 | 265.45 | 256.70 | 258.50 | 258.50 | -0.92% | 4,597,425 |
| Aug 7, 2025 | 255.60 | 263.15 | 253.70 | 260.90 | 260.90 | 1.87% | 2,067,574 |
| Aug 6, 2025 | 258.80 | 260.15 | 254.70 | 256.10 | 256.10 | -1.08% | 1,423,950 |
| Aug 5, 2025 | 262.85 | 265.40 | 256.00 | 258.90 | 258.90 | -1.97% | 3,579,502 |
| Aug 4, 2025 | 246.00 | 265.00 | 245.80 | 264.10 | 264.10 | 6.53% | 8,070,831 |
| Aug 1, 2025 | 253.30 | 254.90 | 246.70 | 247.90 | 247.90 | -2.04% | 2,987,037 |
| Jul 31, 2025 | 256.55 | 256.55 | 250.85 | 253.05 | 253.05 | -1.36% | 2,743,883 |
| Jul 30, 2025 | 260.00 | 260.80 | 252.65 | 256.55 | 256.55 | -0.89% | 3,294,181 |
| Jul 29, 2025 | 258.25 | 261.45 | 256.85 | 258.85 | 258.85 | -0.10% | 2,068,632 |
| Jul 28, 2025 | 264.10 | 266.60 | 257.60 | 259.10 | 259.10 | -2.47% | 2,390,450 |
| Jul 25, 2025 | 271.05 | 271.45 | 263.75 | 265.65 | 265.65 | -2.50% | 4,150,119 |
| Jul 24, 2025 | 274.75 | 276.75 | 271.35 | 272.45 | 272.45 | -0.31% | 1,941,870 |
| Jul 23, 2025 | 270.00 | 274.40 | 269.80 | 273.30 | 273.30 | 0.46% | 2,714,501 |
| Jul 22, 2025 | 271.05 | 273.45 | 269.50 | 272.05 | 272.05 | 0.65% | 2,721,624 |
| Jul 21, 2025 | 271.10 | 271.90 | 267.20 | 270.30 | 270.30 | -0.37% | 3,798,040 |
| Jul 18, 2025 | 270.70 | 275.90 | 269.65 | 271.30 | 271.30 | 0.22% | 4,562,769 |
| Jul 17, 2025 | 270.35 | 272.35 | 267.40 | 270.70 | 270.70 | 0.13% | 4,471,653 |
| Jul 16, 2025 | 269.30 | 272.40 | 267.35 | 270.35 | 270.35 | 0.37% | 3,931,738 |
| Jul 15, 2025 | 265.00 | 269.70 | 263.65 | 269.35 | 269.35 | 2.38% | 2,790,431 |
| Jul 14, 2025 | 262.90 | 265.25 | 259.50 | 263.10 | 263.10 | 0.08% | 2,940,471 |
| Jul 11, 2025 | 265.50 | 266.35 | 261.00 | 262.90 | 262.90 | -0.98% | 1,500,281 |
| Jul 10, 2025 | 263.70 | 266.60 | 262.80 | 265.50 | 265.50 | 1.53% | 3,112,139 |
| Jul 9, 2025 | 269.45 | 270.00 | 259.60 | 261.50 | 261.50 | -2.95% | 3,960,434 |
| Jul 8, 2025 | 271.75 | 272.35 | 267.35 | 269.45 | 269.45 | -0.59% | 2,031,280 |
| Jul 7, 2025 | 275.55 | 277.25 | 270.00 | 271.05 | 271.05 | -2.02% | 5,715,415 |
| Jul 4, 2025 | 273.85 | 281.35 | 273.60 | 276.65 | 276.65 | 0.65% | 5,566,314 |
| Jul 3, 2025 | 272.40 | 275.90 | 270.55 | 274.85 | 274.85 | 1.25% | 5,096,541 |
| Jul 2, 2025 | 278.25 | 279.00 | 269.10 | 271.45 | 271.45 | -2.39% | 4,560,992 |
| Jul 1, 2025 | 277.40 | 279.00 | 273.65 | 278.10 | 278.10 | 0.99% | 3,292,115 |
| Jun 30, 2025 | 276.89 | 280.38 | 274.64 | 275.37 | 275.37 | -0.55% | 3,709,411 |
| Jun 27, 2025 | 273.10 | 279.40 | 269.30 | 276.89 | 276.89 | 1.02% | 11,835,334 |
| Jun 26, 2025 | 273.90 | 274.90 | 269.85 | 274.10 | 274.10 | 0.44% | 6,011,183 |
| Jun 25, 2025 | 271.35 | 274.34 | 269.80 | 272.90 | 272.90 | 1.28% | 6,154,563 |
| Jun 24, 2025 | 272.70 | 273.70 | 268.04 | 269.44 | 269.44 | -0.34% | 3,571,446 |
| Jun 23, 2025 | 270.50 | 273.26 | 267.72 | 270.35 | 270.35 | -0.41% | 5,204,779 |
| Jun 20, 2025 | 264.00 | 272.72 | 263.14 | 271.45 | 271.45 | 2.98% | 8,951,851 |
| Jun 19, 2025 | 264.75 | 267.75 | 260.86 | 263.60 | 263.60 | -0.43% | 7,096,282 |
| Jun 18, 2025 | 265.00 | 270.80 | 263.01 | 264.75 | 264.75 | -1.92% | 9,484,830 |
| Jun 17, 2025 | 277.41 | 278.78 | 268.91 | 269.92 | 269.92 | -3.19% | 8,659,975 |
| Jun 16, 2025 | 279.00 | 284.90 | 273.60 | 278.81 | 278.81 | -0.26% | 13,038,938 |
| Jun 13, 2025 | 265.00 | 280.80 | 263.00 | 279.54 | 279.54 | 3.22% | 12,987,065 |
| Jun 12, 2025 | 268.50 | 275.20 | 267.00 | 270.81 | 270.81 | 0.93% | 11,378,071 |
| Jun 11, 2025 | 265.00 | 270.40 | 260.95 | 268.32 | 268.32 | 1.12% | 9,133,371 |
| Jun 10, 2025 | 264.70 | 274.00 | 260.80 | 265.35 | 265.35 | 0.22% | 28,134,699 |
| Jun 9, 2025 | 250.98 | 266.76 | 250.08 | 264.78 | 264.78 | 6.96% | 28,768,253 |
| Jun 6, 2025 | 234.84 | 248.95 | 233.97 | 247.56 | 247.56 | 5.53% | 27,729,027 |
| Jun 5, 2025 | 232.47 | 236.38 | 232.41 | 234.58 | 234.58 | 0.95% | 5,253,339 |
| Jun 4, 2025 | 237.26 | 238.40 | 231.10 | 232.37 | 232.37 | -2.02% | 5,643,997 |