Manappuram Finance Limited (NSE:MANAPPURAM)
India · Delayed Price · Currency is INR 286.00
+5.20 (1.85%)
Oct 1, 2025, 3:30 PM IST
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 282.75 | 287.50 | 279.30 | 286.35 | 286.35 | 1.98% | 3,474,218 |
| Sep 30, 2025 | 284.20 | 287.40 | 277.60 | 280.80 | 280.80 | -0.69% | 3,437,636 |
| Sep 29, 2025 | 277.80 | 283.30 | 274.70 | 282.75 | 282.75 | 2.11% | 5,810,565 |
| Sep 26, 2025 | 281.15 | 282.05 | 275.30 | 276.90 | 276.90 | -1.53% | 1,706,175 |
| Sep 25, 2025 | 287.00 | 287.35 | 277.40 | 281.20 | 281.20 | -2.00% | 4,351,842 |
| Sep 24, 2025 | 291.80 | 295.55 | 285.50 | 286.95 | 286.95 | -2.15% | 2,400,471 |
| Sep 23, 2025 | 296.00 | 297.00 | 288.55 | 293.25 | 293.25 | -0.22% | 3,071,895 |
| Sep 22, 2025 | 286.50 | 294.80 | 286.50 | 293.90 | 293.90 | 2.58% | 3,620,384 |
| Sep 19, 2025 | 293.90 | 294.05 | 285.55 | 286.50 | 286.50 | -1.97% | 3,324,038 |
| Sep 18, 2025 | 293.00 | 293.40 | 289.05 | 292.25 | 292.25 | -0.20% | 1,918,481 |
| Sep 17, 2025 | 296.15 | 298.00 | 291.10 | 292.85 | 292.85 | -1.10% | 3,007,330 |
| Sep 16, 2025 | 292.70 | 297.30 | 292.00 | 296.10 | 296.10 | 1.65% | 3,500,063 |
| Sep 15, 2025 | 291.20 | 293.15 | 289.60 | 291.30 | 291.30 | 0.03% | 1,375,468 |
| Sep 12, 2025 | 287.20 | 291.80 | 286.55 | 291.20 | 291.20 | 1.39% | 2,363,739 |
| Sep 11, 2025 | 288.00 | 290.90 | 283.65 | 287.20 | 287.20 | -0.28% | 2,054,735 |
| Sep 10, 2025 | 293.00 | 293.35 | 287.05 | 288.00 | 288.00 | -1.23% | 2,385,081 |
| Sep 9, 2025 | 293.00 | 295.55 | 290.10 | 291.60 | 291.60 | -0.17% | 3,266,871 |
| Sep 8, 2025 | 287.60 | 294.95 | 285.25 | 292.10 | 292.10 | 2.67% | 5,035,018 |
| Sep 5, 2025 | 284.30 | 288.80 | 281.80 | 284.50 | 284.50 | 0.14% | 3,249,849 |
| 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 |