Manappuram Finance Limited (NSE:MANAPPURAM)
India · Delayed Price · Currency is INR 351.65
+14.55 (4.32%)
Jul 21, 2026, 1:00 PM IST
NSE:MANAPPURAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 339.00 | 350.75 | 337.55 | 349.70 | - | 3.74% | 6,142,953 |
| Jul 20, 2026 | 326.70 | 339.60 | 324.15 | 337.10 | 337.10 | 3.58% | 5,049,814 |
| Jul 17, 2026 | 324.00 | 327.95 | 318.75 | 325.45 | 325.45 | 0.11% | 2,172,582 |
| Jul 16, 2026 | 328.60 | 328.90 | 323.45 | 325.10 | 325.10 | -1.07% | 3,051,861 |
| Jul 15, 2026 | 333.00 | 335.80 | 326.65 | 328.60 | 328.60 | 0.15% | 1,372,071 |
| Jul 14, 2026 | 325.55 | 331.80 | 322.75 | 328.10 | 328.10 | -1.10% | 2,265,971 |
| Jul 13, 2026 | 335.00 | 338.70 | 330.05 | 331.75 | 331.75 | -2.80% | 2,481,606 |
| Jul 10, 2026 | 334.20 | 342.95 | 334.20 | 341.30 | 341.30 | 2.66% | 1,912,160 |
| Jul 9, 2026 | 330.55 | 336.15 | 329.15 | 332.45 | 332.45 | -0.03% | 1,998,775 |
| Jul 8, 2026 | 339.00 | 345.00 | 331.05 | 332.55 | 332.55 | -2.79% | 3,451,777 |
| Jul 7, 2026 | 344.65 | 346.00 | 339.40 | 342.10 | 342.10 | -1.16% | 3,512,978 |
| Jul 6, 2026 | 326.70 | 347.90 | 323.20 | 346.10 | 346.10 | 5.45% | 10,943,850 |
| Jul 3, 2026 | 326.70 | 335.50 | 326.55 | 328.20 | 328.20 | 1.58% | 5,432,673 |
| Jul 2, 2026 | 316.70 | 326.00 | 316.70 | 323.10 | 323.10 | 2.04% | 2,184,990 |
| Jul 1, 2026 | 319.00 | 322.75 | 315.00 | 316.65 | 316.65 | -2.33% | 2,097,573 |
| Jun 30, 2026 | 315.00 | 327.20 | 313.00 | 324.20 | 324.20 | 2.77% | 2,694,177 |
| Jun 29, 2026 | 316.55 | 320.00 | 311.20 | 315.45 | 315.45 | -0.96% | 6,799,854 |
| 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 |