Manappuram Finance Limited (NSE:MANAPPURAM)
India · Delayed Price · Currency is INR 301.60
-17.95 (-5.62%)
Oct 21, 2026, 3:29 PM IST
NSE:MANAPPURAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 318.00 | 318.00 | 298.25 | 301.60 | 301.60 | -5.62% | 6,886,492 |
| Oct 19, 2026 | 324.75 | 325.95 | 316.20 | 319.55 | 319.55 | -1.36% | 1,895,664 |
| Oct 16, 2026 | 323.70 | 327.60 | 318.35 | 323.95 | 323.95 | 0.17% | 2,529,892 |
| Oct 15, 2026 | 323.90 | 329.55 | 322.00 | 323.40 | 323.40 | -0.19% | 1,926,483 |
| Oct 14, 2026 | 324.15 | 330.00 | 321.50 | 324.00 | 324.00 | -0.84% | 3,850,966 |
| Oct 13, 2026 | 321.75 | 326.75 | 318.00 | 326.75 | 326.75 | 2.11% | 2,239,342 |
| Oct 12, 2026 | 315.65 | 323.15 | 315.60 | 320.00 | 320.00 | 1.65% | 5,000,299 |
| Oct 9, 2026 | 305.95 | 315.25 | 305.50 | 314.80 | 314.80 | 3.50% | 4,766,370 |
| Oct 8, 2026 | 308.10 | 309.70 | 303.65 | 304.15 | 304.15 | -1.54% | 1,839,807 |
| Oct 7, 2026 | 310.20 | 315.90 | 308.00 | 308.90 | 308.90 | -0.42% | 4,398,209 |
| Oct 6, 2026 | 311.40 | 312.95 | 305.95 | 310.20 | 310.20 | -0.16% | 3,956,853 |
| Oct 5, 2026 | 311.00 | 314.45 | 308.55 | 310.70 | 310.70 | 0.58% | 3,951,162 |
| Oct 1, 2026 | 315.85 | 317.45 | 303.35 | 308.90 | 308.90 | -2.20% | 7,653,852 |
| Sep 30, 2026 | 316.45 | 322.65 | 312.95 | 315.85 | 315.85 | -0.19% | 3,430,831 |
| Sep 29, 2026 | 312.50 | 317.80 | 308.55 | 316.45 | 316.45 | 1.10% | 9,763,639 |
| Sep 28, 2026 | 328.00 | 330.65 | 312.15 | 313.00 | 313.00 | -6.29% | 8,621,230 |
| Sep 25, 2026 | 324.95 | 334.25 | 323.25 | 334.00 | 334.00 | 2.79% | 4,493,331 |
| Sep 24, 2026 | 314.40 | 327.00 | 313.15 | 324.95 | 324.95 | 1.42% | 4,674,648 |
| Sep 23, 2026 | 320.00 | 323.00 | 317.50 | 320.40 | 320.40 | 0.34% | 3,801,599 |
| Sep 22, 2026 | 315.90 | 320.20 | 315.90 | 319.30 | 319.30 | 1.33% | 2,282,054 |
| Sep 21, 2026 | 319.15 | 320.00 | 313.80 | 315.10 | 315.10 | -1.27% | 2,669,726 |
| Sep 18, 2026 | 319.00 | 319.90 | 310.00 | 319.15 | 319.15 | 0.98% | 3,822,669 |
| Sep 17, 2026 | 318.85 | 322.15 | 315.00 | 316.05 | 316.05 | -1.20% | 2,149,995 |
| Sep 16, 2026 | 321.25 | 324.70 | 317.25 | 319.90 | 319.90 | 0.33% | 3,120,709 |
| Sep 15, 2026 | 327.10 | 330.45 | 317.70 | 318.85 | 318.85 | -3.09% | 3,726,323 |
| Sep 11, 2026 | 324.75 | 329.10 | 323.10 | 329.00 | 329.00 | -0.54% | 3,460,959 |
| Sep 10, 2026 | 319.40 | 335.10 | 318.25 | 330.80 | 330.80 | 3.38% | 6,953,151 |
| Sep 9, 2026 | 323.00 | 328.00 | 312.30 | 320.00 | 320.00 | -1.54% | 6,844,403 |
| Sep 8, 2026 | 328.05 | 329.00 | 323.40 | 325.00 | 325.00 | -0.18% | 2,253,307 |
| Sep 7, 2026 | 332.35 | 332.35 | 323.15 | 325.60 | 325.60 | -4.15% | 9,089,525 |
| Sep 4, 2026 | 345.05 | 345.20 | 338.20 | 339.70 | 339.70 | -0.38% | 2,017,457 |
| Sep 3, 2026 | 343.05 | 346.45 | 338.45 | 341.00 | 341.00 | 0.03% | 3,304,569 |
| Sep 2, 2026 | 333.00 | 341.10 | 330.30 | 340.90 | 340.90 | 1.16% | 5,411,370 |
| Sep 1, 2026 | 342.05 | 344.45 | 335.60 | 337.00 | 337.00 | -0.91% | 1,860,620 |
| Aug 31, 2026 | 341.45 | 345.00 | 337.85 | 340.10 | 340.10 | -2.52% | 4,825,226 |
| Aug 28, 2026 | 348.15 | 351.15 | 346.15 | 348.90 | 348.90 | 0.26% | 1,893,238 |
| Aug 27, 2026 | 365.40 | 369.90 | 346.00 | 348.00 | 348.00 | -4.76% | 10,434,499 |
| Aug 26, 2026 | 368.00 | 372.55 | 365.40 | 365.40 | 365.40 | -0.56% | 4,041,776 |
| Aug 25, 2026 | 366.25 | 369.70 | 363.30 | 367.45 | 367.45 | 0.66% | 4,778,127 |
| Aug 24, 2026 | 359.25 | 369.90 | 358.30 | 365.05 | 365.05 | 2.11% | 10,508,852 |
| Aug 21, 2026 | 354.50 | 358.50 | 351.35 | 357.50 | 357.50 | 2.36% | 9,887,894 |
| Aug 20, 2026 | 346.05 | 351.60 | 345.00 | 349.25 | 349.25 | 2.72% | 8,327,416 |
| Aug 19, 2026 | 345.55 | 346.60 | 336.40 | 340.00 | 340.00 | -1.90% | 4,290,224 |
| Aug 18, 2026 | 348.25 | 351.95 | 342.75 | 346.60 | 346.60 | -0.57% | 2,534,288 |
| Aug 17, 2026 | 347.05 | 350.35 | 344.20 | 348.60 | 348.60 | 0.17% | 2,734,419 |
| Aug 14, 2026 | 348.00 | 352.00 | 344.55 | 349.00 | 348.00 | 0.17% | 3,722,962 |
| Aug 13, 2026 | 355.00 | 355.05 | 344.95 | 348.40 | 347.40 | -1.19% | 6,850,978 |
| Aug 12, 2026 | 369.95 | 369.95 | 351.00 | 352.60 | 351.59 | -2.06% | 31,501,308 |
| Aug 11, 2026 | 371.90 | 373.05 | 357.05 | 360.00 | 358.97 | -2.52% | 6,097,517 |
| Aug 10, 2026 | 367.00 | 371.60 | 363.90 | 369.30 | 368.24 | 0.70% | 2,874,627 |