Manappuram Finance Limited (NSE:MANAPPURAM)
India · Delayed Price · Currency is INR 320.30
+1.00 (0.31%)
Sep 23, 2026, 3:15 PM IST
NSE:MANAPPURAM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 320.00 | 323.00 | 317.50 | 320.30 | - | 0.31% | 3,801,149 |
| 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 |
| Aug 7, 2026 | 364.55 | 368.50 | 358.50 | 366.75 | 365.70 | 0.76% | 2,588,647 |
| Aug 6, 2026 | 368.70 | 373.00 | 362.00 | 364.00 | 362.96 | 0.11% | 3,913,831 |
| Aug 5, 2026 | 362.20 | 369.70 | 359.90 | 363.60 | 362.56 | 1.96% | 11,441,426 |
| Aug 4, 2026 | 365.00 | 366.70 | 352.00 | 356.60 | 355.58 | -2.30% | 8,392,284 |
| Aug 3, 2026 | 364.00 | 371.00 | 357.30 | 365.00 | 363.95 | -1.84% | 17,549,652 |
| Jul 31, 2026 | 368.35 | 377.00 | 367.30 | 371.85 | 370.78 | 0.95% | 6,553,842 |
| Jul 30, 2026 | 371.00 | 381.55 | 366.70 | 368.35 | 367.29 | -0.49% | 8,719,819 |
| Jul 29, 2026 | 361.25 | 372.15 | 360.70 | 370.15 | 369.09 | 2.46% | 5,738,347 |
| Jul 28, 2026 | 357.00 | 363.00 | 355.00 | 361.25 | 360.21 | 0.39% | 2,437,862 |
| Jul 27, 2026 | 356.00 | 361.50 | 354.65 | 359.85 | 358.82 | 1.95% | 3,881,990 |
| Jul 24, 2026 | 346.45 | 354.20 | 343.55 | 352.95 | 351.94 | 0.14% | 3,371,207 |
| Jul 23, 2026 | 348.40 | 356.70 | 348.40 | 352.45 | 351.44 | 0.64% | 4,084,267 |
| Jul 22, 2026 | 351.75 | 354.60 | 347.15 | 350.20 | 349.20 | -0.44% | 4,714,729 |
| Jul 21, 2026 | 339.00 | 353.50 | 337.55 | 351.75 | 350.74 | 4.35% | 12,016,715 |
| Jul 20, 2026 | 326.70 | 339.60 | 324.15 | 337.10 | 336.13 | 3.58% | 5,049,814 |
| Jul 17, 2026 | 324.00 | 327.95 | 318.75 | 325.45 | 324.52 | 0.11% | 2,172,582 |
| Jul 16, 2026 | 328.60 | 328.90 | 323.45 | 325.10 | 324.17 | -1.07% | 3,051,861 |
| Jul 15, 2026 | 333.00 | 335.80 | 326.65 | 328.60 | 327.66 | 0.15% | 1,372,071 |