Manappuram Finance Limited (NSE:MANAPPURAM)
India · Delayed Price · Currency is INR 295.05
+13.25 (4.70%)
Apr 22, 2026, 3:30 PM IST
NSE:MANAPPURAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 281.80 | 302.45 | 281.30 | 295.05 | 295.05 | 4.70% | 10,976,535 |
| Apr 21, 2026 | 270.10 | 282.90 | 270.10 | 281.80 | 281.80 | 4.72% | 5,403,468 |
| Apr 20, 2026 | 269.00 | 271.95 | 265.50 | 269.10 | 269.10 | 0.07% | 1,965,491 |
| Apr 17, 2026 | 268.85 | 271.00 | 265.95 | 268.90 | 268.90 | 0.28% | 2,296,196 |
| Apr 16, 2026 | 272.00 | 273.85 | 267.55 | 268.15 | 268.15 | -0.33% | 2,744,470 |
| Apr 15, 2026 | 272.00 | 274.75 | 267.20 | 269.05 | 269.05 | 0.92% | 4,972,331 |
| Apr 13, 2026 | 263.10 | 268.30 | 258.45 | 266.60 | 266.60 | -0.37% | 3,838,302 |
| Apr 10, 2026 | 264.95 | 268.40 | 263.75 | 267.60 | 267.60 | 1.77% | 3,535,506 |
| Apr 9, 2026 | 269.50 | 269.50 | 262.10 | 262.95 | 262.95 | -2.45% | 4,161,706 |
| Apr 8, 2026 | 262.50 | 270.80 | 262.00 | 269.55 | 269.55 | 5.27% | 6,022,214 |
| Apr 7, 2026 | 258.40 | 259.45 | 254.30 | 256.05 | 256.05 | -1.52% | 2,500,624 |
| Apr 6, 2026 | 256.40 | 262.05 | 252.90 | 260.00 | 260.00 | 1.64% | 3,374,294 |
| Apr 2, 2026 | 252.50 | 256.70 | 247.80 | 255.80 | 255.80 | 0.16% | 6,001,468 |
| Apr 1, 2026 | 260.45 | 260.90 | 253.00 | 255.40 | 255.40 | 1.71% | 4,558,520 |
| Mar 30, 2026 | 251.55 | 253.60 | 249.40 | 251.10 | 251.10 | -1.12% | 3,861,574 |
| Mar 27, 2026 | 260.80 | 260.80 | 251.85 | 253.95 | 253.95 | -3.20% | 6,255,541 |
| Mar 25, 2026 | 258.00 | 269.35 | 256.25 | 262.35 | 262.35 | 3.84% | 7,394,398 |
| Mar 24, 2026 | 253.75 | 257.00 | 248.65 | 252.65 | 252.65 | 0.14% | 3,882,589 |
| Mar 23, 2026 | 252.90 | 254.95 | 245.15 | 252.30 | 252.30 | -2.68% | 7,400,338 |
| Mar 20, 2026 | 265.35 | 268.00 | 258.50 | 259.25 | 259.25 | -1.86% | 3,301,085 |
| Mar 19, 2026 | 268.60 | 273.25 | 262.70 | 264.15 | 264.15 | -2.17% | 7,163,097 |
| Mar 18, 2026 | 257.50 | 272.00 | 257.50 | 270.00 | 270.00 | 5.12% | 8,530,540 |
| Mar 17, 2026 | 251.45 | 260.55 | 249.70 | 256.85 | 256.85 | 2.25% | 7,837,935 |
| Mar 16, 2026 | 253.85 | 257.05 | 246.95 | 251.20 | 251.20 | -1.91% | 5,145,342 |
| Mar 13, 2026 | 254.00 | 258.05 | 251.60 | 256.10 | 256.10 | 0.22% | 3,401,711 |
| Mar 12, 2026 | 255.00 | 259.35 | 250.95 | 255.55 | 255.55 | -0.95% | 4,928,562 |
| Mar 11, 2026 | 263.80 | 268.85 | 256.80 | 258.00 | 258.00 | -1.45% | 4,767,483 |
| Mar 10, 2026 | 260.45 | 265.30 | 258.30 | 261.80 | 261.80 | 1.93% | 5,046,203 |
| Mar 9, 2026 | 255.00 | 257.90 | 249.70 | 256.85 | 256.85 | -2.25% | 5,806,106 |
| Mar 6, 2026 | 266.65 | 270.05 | 262.00 | 262.75 | 262.75 | -1.70% | 3,498,921 |
| Mar 5, 2026 | 270.25 | 273.10 | 263.40 | 267.30 | 267.30 | -0.72% | 3,505,279 |
| Mar 4, 2026 | 277.40 | 278.50 | 268.00 | 269.25 | 269.25 | -4.52% | 6,504,593 |
| Mar 2, 2026 | 280.00 | 287.60 | 272.15 | 282.00 | 282.00 | -0.44% | 7,099,198 |
| Feb 27, 2026 | 293.65 | 293.65 | 281.70 | 283.25 | 283.25 | -3.34% | 6,870,390 |
| Feb 26, 2026 | 287.10 | 297.25 | 284.45 | 293.05 | 293.05 | -1.20% | 17,619,020 |
| Feb 25, 2026 | 305.00 | 305.85 | 294.80 | 296.60 | 296.60 | -2.85% | 9,105,927 |
| Feb 24, 2026 | 303.85 | 307.50 | 300.85 | 305.30 | 305.30 | 0.48% | 1,681,412 |
| Feb 23, 2026 | 308.80 | 311.40 | 302.50 | 303.85 | 303.85 | -0.86% | 2,470,708 |
| Feb 20, 2026 | 304.80 | 308.10 | 303.35 | 306.50 | 306.50 | 0.26% | 1,307,604 |
| Feb 19, 2026 | 310.15 | 310.35 | 303.50 | 305.70 | 305.70 | -1.43% | 2,951,795 |
| Feb 18, 2026 | 308.00 | 311.75 | 306.00 | 310.15 | 310.15 | 1.17% | 3,510,885 |
| Feb 17, 2026 | 303.70 | 309.15 | 299.30 | 306.55 | 306.55 | 0.92% | 2,846,316 |
| Feb 16, 2026 | 303.25 | 306.00 | 295.35 | 303.75 | 303.75 | 0.36% | 7,805,766 |
| Feb 13, 2026 | 306.70 | 306.70 | 296.60 | 302.65 | 302.65 | -1.94% | 4,916,102 |
| Feb 12, 2026 | 304.00 | 309.80 | 300.60 | 308.65 | 308.65 | 2.02% | 4,824,609 |
| Feb 11, 2026 | 308.00 | 312.00 | 301.10 | 302.55 | 302.55 | -2.07% | 6,236,977 |
| Feb 10, 2026 | 305.10 | 313.25 | 302.50 | 308.95 | 308.95 | 0.73% | 4,686,621 |
| Feb 9, 2026 | 302.65 | 307.90 | 300.40 | 306.70 | 306.70 | 1.93% | 5,004,499 |
| Feb 6, 2026 | 291.85 | 302.35 | 284.20 | 300.90 | 300.90 | 2.09% | 5,297,331 |
| Feb 5, 2026 | 290.95 | 295.45 | 283.65 | 294.75 | 294.25 | 0.37% | 2,423,804 |