Manappuram Finance Limited (NSE:MANAPPURAM)
India · Delayed Price · Currency is INR 285.85
-23.65 (-7.64%)
At close: Jan 9, 2026
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 309.50 | 312.35 | 278.55 | 285.85 | 285.85 | -7.64% | 28,986,820 |
| Jan 8, 2026 | 319.90 | 320.20 | 306.40 | 309.50 | 309.50 | -3.25% | 4,155,251 |
| Jan 7, 2026 | 308.25 | 321.60 | 305.50 | 319.90 | 319.90 | 3.78% | 8,374,754 |
| Jan 6, 2026 | 309.45 | 310.40 | 305.00 | 308.25 | 308.25 | 0.37% | 2,069,927 |
| Jan 5, 2026 | 311.20 | 312.70 | 305.05 | 307.10 | 307.10 | -1.30% | 3,775,651 |
| Jan 2, 2026 | 314.10 | 319.40 | 309.50 | 311.15 | 311.15 | -0.94% | 3,182,203 |
| Jan 1, 2026 | 310.05 | 315.70 | 306.00 | 314.10 | 314.10 | 1.80% | 3,758,145 |
| Dec 31, 2025 | 309.55 | 312.75 | 305.15 | 308.55 | 308.55 | -0.32% | 2,344,174 |
| Dec 30, 2025 | 308.20 | 311.90 | 305.85 | 309.55 | 309.55 | -0.31% | 5,780,455 |
| Dec 29, 2025 | 314.90 | 318.00 | 309.45 | 310.50 | 310.50 | -0.91% | 2,341,110 |
| Dec 26, 2025 | 316.10 | 318.90 | 309.95 | 313.35 | 313.35 | -0.38% | 6,023,960 |
| Dec 24, 2025 | 296.50 | 316.10 | 295.00 | 314.55 | 314.55 | 6.70% | 24,308,240 |
| Dec 23, 2025 | 296.45 | 296.45 | 292.70 | 294.80 | 294.80 | 0.24% | 1,697,212 |
| Dec 22, 2025 | 293.55 | 296.40 | 291.60 | 294.10 | 294.10 | 0.50% | 2,466,469 |
| Dec 19, 2025 | 287.45 | 294.00 | 284.75 | 292.65 | 292.65 | 1.95% | 3,476,859 |
| Dec 18, 2025 | 287.35 | 290.75 | 284.75 | 287.05 | 287.05 | 0.28% | 3,185,020 |
| Dec 17, 2025 | 283.50 | 287.35 | 283.35 | 286.25 | 286.25 | 0.97% | 3,145,379 |
| Dec 16, 2025 | 284.30 | 285.00 | 281.15 | 283.50 | 283.50 | -0.96% | 1,233,353 |
| Dec 15, 2025 | 287.55 | 290.25 | 285.10 | 286.25 | 286.25 | -0.47% | 1,150,976 |
| Dec 12, 2025 | 283.00 | 288.80 | 283.00 | 287.60 | 287.60 | 1.57% | 2,857,546 |
| Dec 11, 2025 | 279.40 | 283.75 | 276.85 | 283.15 | 283.15 | 1.93% | 2,334,561 |
| Dec 10, 2025 | 275.20 | 285.25 | 275.05 | 277.80 | 277.80 | 0.94% | 4,311,169 |
| Dec 9, 2025 | 272.00 | 277.50 | 268.50 | 275.20 | 275.20 | 1.27% | 2,546,678 |
| Dec 8, 2025 | 279.70 | 279.70 | 269.70 | 271.75 | 271.75 | -2.84% | 2,635,929 |
| Dec 5, 2025 | 275.00 | 280.25 | 271.60 | 279.70 | 279.70 | 1.97% | 1,631,977 |
| Dec 4, 2025 | 275.85 | 276.30 | 273.00 | 274.30 | 274.30 | -0.54% | 1,057,552 |
| Dec 3, 2025 | 279.70 | 279.70 | 273.35 | 275.80 | 275.80 | -0.79% | 1,802,773 |
| Dec 2, 2025 | 281.75 | 282.40 | 274.55 | 278.00 | 278.00 | -1.56% | 2,319,622 |
| Dec 1, 2025 | 286.05 | 289.90 | 281.50 | 282.40 | 282.40 | -0.89% | 1,881,580 |
| Nov 28, 2025 | 286.05 | 287.60 | 282.10 | 284.95 | 284.95 | -0.25% | 2,580,356 |
| Nov 27, 2025 | 290.95 | 292.00 | 283.85 | 285.65 | 285.65 | -0.75% | 2,835,986 |
| Nov 26, 2025 | 279.95 | 288.50 | 279.45 | 287.80 | 287.80 | 3.14% | 3,733,700 |
| Nov 25, 2025 | 277.00 | 279.60 | 276.35 | 279.05 | 279.05 | 1.47% | 2,890,631 |
| Nov 24, 2025 | 277.00 | 280.45 | 274.25 | 275.00 | 275.00 | -0.76% | 1,795,640 |
| Nov 21, 2025 | 281.90 | 281.90 | 276.55 | 277.10 | 277.10 | -1.76% | 2,046,853 |
| Nov 20, 2025 | 281.00 | 283.40 | 279.10 | 282.05 | 282.05 | 0.61% | 2,316,989 |
| Nov 19, 2025 | 280.35 | 282.15 | 275.90 | 280.35 | 280.35 | - | 2,344,692 |
| Nov 18, 2025 | 282.60 | 282.90 | 278.40 | 280.35 | 280.35 | -0.81% | 2,244,434 |
| Nov 17, 2025 | 280.90 | 285.30 | 277.90 | 282.65 | 282.65 | 0.53% | 2,687,916 |
| Nov 14, 2025 | 278.00 | 286.30 | 277.80 | 281.15 | 281.15 | 2.67% | 10,797,580 |
| Nov 13, 2025 | 274.35 | 277.25 | 273.20 | 273.85 | 273.85 | -0.07% | 2,321,527 |
| Nov 12, 2025 | 276.00 | 277.15 | 270.75 | 274.05 | 274.05 | -0.31% | 2,417,862 |
| Nov 11, 2025 | 278.55 | 280.85 | 274.00 | 274.90 | 274.90 | -1.10% | 3,886,000 |
| Nov 10, 2025 | 271.60 | 279.55 | 269.55 | 277.95 | 277.95 | 2.70% | 6,026,935 |
| Nov 7, 2025 | 272.00 | 274.00 | 267.95 | 270.65 | 270.65 | -1.22% | 4,893,893 |
| Nov 6, 2025 | 266.80 | 277.40 | 266.50 | 274.00 | 273.50 | 2.83% | 9,529,258 |
| Nov 4, 2025 | 268.10 | 271.65 | 264.65 | 266.45 | 265.96 | -0.52% | 6,000,539 |
| Nov 3, 2025 | 269.00 | 274.30 | 267.35 | 267.85 | 267.36 | -0.61% | 3,643,932 |
| Oct 31, 2025 | 265.10 | 279.90 | 262.90 | 269.50 | 269.01 | -1.96% | 15,980,530 |
| Oct 30, 2025 | 276.10 | 280.50 | 272.35 | 274.90 | 274.40 | -0.60% | 5,235,133 |