Manappuram Finance Limited (NSE:MANAPPURAM)
India · Delayed Price · Currency is INR 311.10
+1.60 (0.52%)
May 14, 2026, 3:30 PM IST
NSE:MANAPPURAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 301.55 | 311.50 | 297.00 | 309.50 | 309.50 | 5.56% | 6,874,595 |
| May 12, 2026 | 305.45 | 307.75 | 292.05 | 293.20 | 293.20 | -4.01% | 3,131,311 |
| May 11, 2026 | 312.30 | 312.30 | 303.55 | 305.45 | 305.45 | -3.34% | 4,007,436 |
| May 8, 2026 | 317.00 | 317.75 | 311.50 | 316.00 | 315.50 | -0.09% | 2,596,438 |
| May 7, 2026 | 312.00 | 318.20 | 309.05 | 316.30 | 315.80 | 2.05% | 3,473,680 |
| May 6, 2026 | 309.40 | 313.45 | 306.10 | 309.95 | 309.46 | 0.88% | 4,898,526 |
| May 5, 2026 | 307.40 | 309.50 | 296.40 | 307.25 | 306.76 | 0.69% | 11,108,750 |
| May 4, 2026 | 298.00 | 308.60 | 298.00 | 305.15 | 304.67 | 3.67% | 7,852,190 |
| Apr 30, 2026 | 296.00 | 297.00 | 290.20 | 294.35 | 293.88 | -0.34% | 3,691,260 |
| Apr 29, 2026 | 293.50 | 298.90 | 293.10 | 295.35 | 294.88 | 0.89% | 2,713,763 |
| Apr 28, 2026 | 290.40 | 299.75 | 289.25 | 292.75 | 292.29 | 1.58% | 6,921,457 |
| Apr 27, 2026 | 289.50 | 292.95 | 286.75 | 288.20 | 287.74 | -0.41% | 1,896,054 |
| Apr 24, 2026 | 292.85 | 294.20 | 285.15 | 289.40 | 288.94 | -1.18% | 2,536,752 |
| Apr 23, 2026 | 293.95 | 296.25 | 291.35 | 292.85 | 292.39 | -0.75% | 3,180,361 |
| Apr 22, 2026 | 281.80 | 302.45 | 281.30 | 295.05 | 294.58 | 4.70% | 10,976,530 |
| Apr 21, 2026 | 270.10 | 282.90 | 270.10 | 281.80 | 281.35 | 4.72% | 5,403,468 |
| Apr 20, 2026 | 269.00 | 271.95 | 265.50 | 269.10 | 268.67 | 0.07% | 1,965,491 |
| Apr 17, 2026 | 268.85 | 271.00 | 265.95 | 268.90 | 268.47 | 0.28% | 2,296,196 |
| Apr 16, 2026 | 272.00 | 273.85 | 267.55 | 268.15 | 267.73 | -0.33% | 2,744,470 |
| Apr 15, 2026 | 272.00 | 274.75 | 267.20 | 269.05 | 268.62 | 0.92% | 4,972,331 |
| Apr 13, 2026 | 263.10 | 268.30 | 258.45 | 266.60 | 266.18 | -0.37% | 3,838,302 |
| Apr 10, 2026 | 264.95 | 268.40 | 263.75 | 267.60 | 267.18 | 1.77% | 3,535,506 |
| Apr 9, 2026 | 269.50 | 269.50 | 262.10 | 262.95 | 262.53 | -2.45% | 4,161,706 |
| Apr 8, 2026 | 262.50 | 270.80 | 262.00 | 269.55 | 269.12 | 5.27% | 6,022,214 |
| Apr 7, 2026 | 258.40 | 259.45 | 254.30 | 256.05 | 255.64 | -1.52% | 2,500,624 |
| Apr 6, 2026 | 256.40 | 262.05 | 252.90 | 260.00 | 259.59 | 1.64% | 3,374,294 |
| Apr 2, 2026 | 252.50 | 256.70 | 247.80 | 255.80 | 255.40 | 0.16% | 6,001,468 |
| Apr 1, 2026 | 260.45 | 260.90 | 253.00 | 255.40 | 255.00 | 1.71% | 4,558,520 |
| Mar 30, 2026 | 251.55 | 253.60 | 249.40 | 251.10 | 250.70 | -1.12% | 3,861,574 |
| Mar 27, 2026 | 260.80 | 260.80 | 251.85 | 253.95 | 253.55 | -3.20% | 6,255,541 |
| Mar 25, 2026 | 258.00 | 269.35 | 256.25 | 262.35 | 261.93 | 3.84% | 7,394,398 |
| Mar 24, 2026 | 253.75 | 257.00 | 248.65 | 252.65 | 252.25 | 0.14% | 3,882,589 |
| Mar 23, 2026 | 252.90 | 254.95 | 245.15 | 252.30 | 251.90 | -2.68% | 7,400,338 |
| Mar 20, 2026 | 265.35 | 268.00 | 258.50 | 259.25 | 258.84 | -1.86% | 3,301,085 |
| Mar 19, 2026 | 268.60 | 273.25 | 262.70 | 264.15 | 263.73 | -2.17% | 7,163,097 |
| Mar 18, 2026 | 257.50 | 272.00 | 257.50 | 270.00 | 269.57 | 5.12% | 8,530,540 |
| Mar 17, 2026 | 251.45 | 260.55 | 249.70 | 256.85 | 256.44 | 2.25% | 7,837,935 |
| Mar 16, 2026 | 253.85 | 257.05 | 246.95 | 251.20 | 250.80 | -1.91% | 5,145,342 |
| Mar 13, 2026 | 254.00 | 258.05 | 251.60 | 256.10 | 255.69 | 0.22% | 3,401,711 |
| Mar 12, 2026 | 255.00 | 259.35 | 250.95 | 255.55 | 255.15 | -0.95% | 4,928,562 |
| Mar 11, 2026 | 263.80 | 268.85 | 256.80 | 258.00 | 257.59 | -1.45% | 4,767,483 |
| Mar 10, 2026 | 260.45 | 265.30 | 258.30 | 261.80 | 261.39 | 1.93% | 5,046,203 |
| Mar 9, 2026 | 255.00 | 257.90 | 249.70 | 256.85 | 256.44 | -2.25% | 5,806,106 |
| Mar 6, 2026 | 266.65 | 270.05 | 262.00 | 262.75 | 262.33 | -1.70% | 3,498,921 |
| Mar 5, 2026 | 270.25 | 273.10 | 263.40 | 267.30 | 266.88 | -0.72% | 3,505,279 |
| Mar 4, 2026 | 277.40 | 278.50 | 268.00 | 269.25 | 268.82 | -4.52% | 6,504,593 |
| Mar 2, 2026 | 280.00 | 287.60 | 272.15 | 282.00 | 281.55 | -0.44% | 7,099,198 |
| Feb 27, 2026 | 293.65 | 293.65 | 281.70 | 283.25 | 282.80 | -3.34% | 6,870,390 |
| Feb 26, 2026 | 287.10 | 297.25 | 284.45 | 293.05 | 292.59 | -1.20% | 17,619,020 |
| Feb 25, 2026 | 305.00 | 305.85 | 294.80 | 296.60 | 296.13 | -2.85% | 9,105,927 |