Skip to main content
logo
Manba Finance Limited (NSE:MANBA)
India flag India · Delayed Price · Currency is INR
104.90
-3.79 (-3.49%)
At close: Mar 27, 2026

Manba Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026109.99109.99102.00104.90104.90-3.49%124,736
Mar 25, 2026109.50111.99108.20108.69108.69-0.05%90,831
Mar 24, 2026113.00113.72107.00108.74108.74-0.60%107,395
Mar 23, 2026112.50113.98108.10109.40109.40-4.26%117,199
Mar 20, 2026116.99118.57111.54114.27114.27-0.44%147,197
Mar 19, 2026117.52119.39114.10114.78114.78-2.33%19,291
Mar 18, 2026118.00120.32116.20117.52117.52-1.09%48,133
Mar 17, 2026126.00126.00117.10118.81118.81-3.67%66,595
Mar 16, 2026123.99124.00116.98123.34123.342.61%49,378
Mar 13, 2026113.80122.00111.20120.20120.203.99%99,455
Mar 12, 2026113.00121.02110.00115.59115.592.12%52,246
Mar 11, 2026114.50116.98112.91113.19113.19-0.74%39,628
Mar 10, 2026112.66115.19112.21114.03114.031.24%49,909
Mar 9, 2026114.72114.72111.00112.63112.63-2.31%12,096
Mar 6, 2026117.30117.30115.00115.29115.29-1.86%14,196
Mar 5, 2026117.00119.89114.00117.48117.481.92%30,669
Mar 4, 2026115.00116.83113.09115.27115.27-1.98%30,688
Mar 2, 2026116.65119.00116.65117.60117.60-2.75%40,052
Feb 27, 2026122.00122.89120.30120.93120.93-1.28%27,738
Feb 26, 2026121.15125.02120.91122.50122.500.11%41,885
Feb 25, 2026122.01125.40120.60122.37122.370.52%29,745
Feb 24, 2026127.99127.99121.00121.74121.74-1.46%32,605
Feb 23, 2026122.50127.93122.40123.54123.54-0.04%16,718
Feb 20, 2026124.17126.00122.31123.59123.59-0.47%16,234
Feb 19, 2026126.00126.00123.42124.17124.17-1.48%114,093
Feb 18, 2026126.80128.00124.25126.04126.04-0.13%40,063
Feb 17, 2026122.61129.00121.59126.21126.212.34%100,802
Feb 16, 2026127.99127.99119.91123.33123.33-0.61%179,479
Feb 13, 2026125.06126.80124.00124.09124.09-2.06%20,520
Feb 12, 2026127.00127.96126.00126.70126.70-0.85%20,435
Feb 11, 2026129.20129.35127.00127.79127.79-0.54%16,145
Feb 10, 2026128.85129.90127.52128.49128.490.09%33,245
Feb 9, 2026129.67129.67127.00128.38128.38-0.29%34,299
Feb 6, 2026126.70129.73125.21128.75128.752.26%35,732
Feb 5, 2026129.90130.58123.00125.91125.66-2.88%225,035
Feb 4, 2026130.60130.83127.25129.64129.380.58%69,025
Feb 3, 2026134.50134.50127.00128.89128.630.14%96,882
Feb 2, 2026129.50130.86127.61128.71128.45-0.44%141,958
Feb 1, 2026130.00134.90128.55129.28129.02-3.37%63,866
Jan 30, 2026129.45136.00129.00133.79133.521.82%107,449
Jan 29, 2026135.00140.00129.90131.40131.14-2.77%181,467
Jan 28, 2026131.35136.04129.85135.14134.873.66%68,324
Jan 27, 2026132.01132.95128.51130.37130.11-0.57%63,498
Jan 23, 2026135.55135.55131.00131.12130.86-1.83%45,120
Jan 22, 2026132.00136.73132.00133.57133.301.20%89,105
Jan 21, 2026135.20137.91131.10131.98131.72-1.89%74,196
Jan 20, 2026135.00138.95134.10134.52134.25-0.80%101,875
Jan 19, 2026138.00139.93134.88135.61135.34-1.98%51,920
Jan 16, 2026135.01139.50135.01138.35138.082.23%59,978
Jan 14, 2026137.84137.84134.00135.33135.06-1.41%89,233