Manappuram Finance Limited (NSE:MANAPPURAM)
India · Delayed Price · Currency is INR 318.70
+0.35 (0.11%)
Jun 25, 2026, 3:29 PM IST
NSE:MANAPPURAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 314.00 | 319.10 | 309.35 | 318.50 | 318.50 | 0.05% | 7,606,670 |
| Jun 24, 2026 | 316.50 | 320.70 | 313.55 | 318.35 | 318.35 | -0.31% | 1,710,015 |
| Jun 23, 2026 | 329.60 | 330.90 | 318.35 | 319.35 | 319.35 | -2.38% | 1,661,583 |
| Jun 22, 2026 | 322.65 | 328.80 | 317.50 | 327.15 | 327.15 | 2.67% | 4,453,912 |
| Jun 19, 2026 | 311.75 | 319.75 | 305.90 | 318.65 | 318.65 | -0.84% | 3,024,159 |
| Jun 18, 2026 | 319.05 | 322.45 | 317.75 | 321.35 | 321.35 | 0.72% | 1,398,119 |
| Jun 17, 2026 | 319.00 | 321.90 | 317.25 | 319.05 | 319.05 | 0.50% | 2,097,434 |
| Jun 16, 2026 | 320.00 | 320.00 | 316.50 | 317.45 | 317.45 | -0.06% | 2,216,024 |
| Jun 15, 2026 | 310.35 | 319.40 | 310.05 | 317.65 | 317.65 | 4.08% | 2,566,512 |
| Jun 12, 2026 | 299.25 | 305.90 | 297.20 | 305.20 | 305.20 | 4.50% | 2,267,599 |
| Jun 11, 2026 | 285.25 | 293.45 | 282.55 | 292.05 | 292.05 | 1.32% | 6,526,468 |
| Jun 10, 2026 | 304.95 | 304.95 | 287.00 | 288.25 | 288.25 | -6.18% | 4,677,142 |
| Jun 9, 2026 | 299.20 | 308.50 | 299.20 | 307.25 | 307.25 | 2.69% | 1,762,490 |
| Jun 8, 2026 | 304.55 | 306.00 | 297.30 | 299.20 | 299.20 | -2.92% | 3,073,508 |
| Jun 5, 2026 | 311.55 | 313.35 | 305.60 | 308.20 | 308.20 | -0.87% | 2,365,024 |
| Jun 4, 2026 | 312.80 | 316.40 | 308.55 | 310.90 | 310.90 | -0.34% | 1,566,282 |
| Jun 3, 2026 | 312.00 | 313.35 | 300.10 | 311.95 | 311.95 | -0.51% | 2,921,182 |
| Jun 2, 2026 | 316.05 | 316.10 | 306.80 | 313.55 | 313.55 | -0.79% | 2,133,978 |
| Jun 1, 2026 | 325.85 | 327.40 | 315.00 | 316.05 | 316.05 | -2.87% | 2,193,760 |
| May 29, 2026 | 328.75 | 332.25 | 323.50 | 325.40 | 325.40 | -1.02% | 2,700,070 |
| May 27, 2026 | 330.00 | 330.05 | 327.20 | 328.75 | 328.75 | -0.45% | 1,660,735 |
| May 26, 2026 | 325.65 | 331.85 | 324.30 | 330.25 | 330.25 | 1.41% | 1,894,465 |
| May 25, 2026 | 327.00 | 334.00 | 325.00 | 325.65 | 325.65 | 0.48% | 3,098,869 |
| May 22, 2026 | 323.50 | 326.95 | 320.15 | 324.10 | 324.10 | 0.53% | 5,037,773 |
| May 21, 2026 | 322.80 | 324.45 | 318.05 | 322.40 | 322.40 | 1.02% | 7,531,083 |
| May 20, 2026 | 313.00 | 323.80 | 311.40 | 319.15 | 319.15 | 1.22% | 4,971,139 |
| May 19, 2026 | 302.00 | 316.00 | 302.00 | 315.30 | 315.30 | 3.01% | 3,193,575 |
| May 18, 2026 | 303.60 | 308.50 | 295.75 | 306.10 | 306.10 | -0.44% | 8,902,426 |
| May 15, 2026 | 312.05 | 313.65 | 303.50 | 307.45 | 307.45 | -1.17% | 3,966,063 |
| May 14, 2026 | 313.10 | 313.50 | 304.30 | 311.10 | 311.10 | 0.52% | 2,552,084 |
| 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 | -3.19% | 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 |