Manappuram Finance Limited (NSE:MANAPPURAM)
India · Delayed Price · Currency is INR 271.00
-3.90 (-1.42%)
Oct 31, 2025, 3:29 PM IST
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 265.10 | 279.90 | 262.90 | 269.50 | 269.50 | -1.96% | 15,980,536 |
| Oct 30, 2025 | 276.10 | 280.50 | 272.35 | 274.90 | 274.90 | -0.60% | 5,235,133 |
| Oct 29, 2025 | 278.60 | 278.60 | 273.95 | 276.55 | 276.55 | 0.07% | 1,979,661 |
| Oct 28, 2025 | 275.80 | 279.80 | 274.00 | 276.35 | 276.35 | -0.02% | 3,653,581 |
| Oct 27, 2025 | 279.20 | 281.10 | 275.00 | 276.40 | 276.40 | -1.27% | 2,290,907 |
| Oct 24, 2025 | 282.00 | 284.00 | 278.50 | 279.95 | 279.95 | -0.71% | 1,950,496 |
| Oct 23, 2025 | 282.05 | 283.70 | 277.90 | 281.95 | 281.95 | -1.45% | 3,819,871 |
| Oct 21, 2025 | 288.90 | 289.80 | 285.00 | 286.10 | 286.10 | -0.63% | 632,007 |
| Oct 20, 2025 | 285.05 | 288.30 | 283.35 | 287.90 | 287.90 | 1.44% | 1,311,507 |
| Oct 17, 2025 | 288.05 | 291.50 | 283.10 | 283.80 | 283.80 | -1.05% | 3,085,939 |
| Oct 16, 2025 | 290.00 | 290.60 | 286.05 | 286.80 | 286.80 | -0.80% | 1,757,915 |
| Oct 15, 2025 | 285.90 | 289.85 | 284.00 | 289.10 | 289.10 | 1.89% | 1,895,466 |
| Oct 14, 2025 | 288.40 | 292.00 | 282.90 | 283.75 | 283.75 | -0.91% | 3,160,636 |
| Oct 13, 2025 | 285.20 | 287.35 | 283.15 | 286.35 | 286.35 | 0.56% | 1,573,684 |
| Oct 10, 2025 | 293.00 | 295.00 | 282.80 | 284.75 | 284.75 | -3.23% | 5,022,003 |
| Oct 9, 2025 | 292.95 | 295.50 | 290.60 | 294.25 | 294.25 | 0.43% | 2,163,617 |
| Oct 8, 2025 | 292.00 | 295.55 | 289.00 | 293.00 | 293.00 | 0.70% | 1,978,528 |
| Oct 7, 2025 | 293.00 | 294.90 | 290.20 | 290.95 | 290.95 | 0.07% | 2,771,156 |
| Oct 6, 2025 | 286.05 | 293.50 | 283.90 | 290.75 | 290.75 | 1.59% | 3,613,570 |
| Oct 3, 2025 | 287.60 | 287.60 | 281.55 | 286.20 | 286.20 | -0.05% | 1,835,564 |
| 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 |