Skip to main content
logo
Manba Finance Limited (NSE:MANBA)
India flag India · Delayed Price · Currency is INR
131.12
-2.45 (-1.83%)
At close: Jan 23, 2026

Manba Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2026135.55135.55131.00131.12131.12-1.83%45,120
Jan 22, 2026132.00136.73132.00133.57133.571.20%89,105
Jan 21, 2026135.20137.91131.10131.98131.98-1.89%74,196
Jan 20, 2026135.00138.95134.10134.52134.52-0.80%101,875
Jan 19, 2026138.00139.93134.88135.61135.61-1.98%51,920
Jan 16, 2026135.01139.50135.01138.35138.352.23%59,978
Jan 14, 2026137.84137.84134.00135.33135.33-1.41%89,233
Jan 13, 2026133.99138.09133.40137.27137.273.24%54,042
Jan 12, 2026134.01136.92132.20132.96132.96-1.09%61,223
Jan 9, 2026136.90140.93133.91134.42134.42-2.13%59,361
Jan 8, 2026141.08141.08136.18137.35137.35-2.17%53,296
Jan 7, 2026138.08141.28138.07140.39140.391.17%56,921
Jan 6, 2026139.50142.00138.00138.77138.77-0.75%81,345
Jan 5, 2026140.01142.79138.06139.82139.82-1.49%82,038
Jan 2, 2026142.00142.80139.10141.94141.941.38%71,027
Jan 1, 2026139.50141.50139.40140.01140.01-0.29%55,392
Dec 31, 2025139.00143.50139.00140.42140.421.58%97,488
Dec 30, 2025137.39141.90137.39138.23138.230.11%80,961
Dec 29, 2025141.00141.67137.00138.08138.08-2.04%85,909
Dec 26, 2025141.98144.31137.80140.96140.960.21%130,647
Dec 24, 2025140.91142.50139.82140.66140.66-0.19%81,915
Dec 23, 2025141.90141.99138.63140.93140.930.61%52,040
Dec 22, 2025138.00141.00137.41140.07140.07-0.38%73,928
Dec 19, 2025141.90141.90137.00140.61140.610.24%37,457
Dec 18, 2025135.44142.66135.41140.28140.283.57%88,942
Dec 17, 2025139.17139.17135.20135.44135.44-0.73%30,665
Dec 16, 2025137.72138.00135.40136.44136.44-0.62%29,648
Dec 15, 2025139.09139.09137.00137.29137.29-1.29%34,540
Dec 12, 2025139.40140.41137.83139.09139.09-37,292
Dec 11, 2025137.01141.99136.81139.09139.090.82%62,236
Dec 10, 2025138.28140.99137.40137.96137.960.04%41,226
Dec 9, 2025138.89138.89136.40137.91137.91-0.01%34,881
Dec 8, 2025138.76142.90136.55137.93137.93-2.08%38,739
Dec 5, 2025142.50143.00139.40140.86140.86-0.47%46,921
Dec 4, 2025139.60142.00138.99141.53141.531.38%53,548
Dec 3, 2025137.68141.00137.20139.60139.600.89%54,163
Dec 2, 2025136.65139.41136.65138.37138.370.23%40,102
Dec 1, 2025139.60140.01137.20138.05138.050.39%54,761
Nov 28, 2025136.70138.70136.30137.52137.52-0.92%58,068
Nov 27, 2025138.01139.85136.30138.79138.792.62%45,631
Nov 26, 2025137.01137.92135.00135.25135.25-0.71%75,608
Nov 25, 2025136.60137.20136.00136.22136.220.07%26,378
Nov 24, 2025137.00140.72135.50136.12136.12-0.95%99,695
Nov 21, 2025138.01140.00136.01137.43137.43-0.54%108,658
Nov 20, 2025141.00141.00138.00138.17137.67-0.96%92,920
Nov 19, 2025140.00141.69138.00139.51139.01-0.21%56,979
Nov 18, 2025140.98142.89139.59139.80139.29-0.09%38,712
Nov 17, 2025140.46144.10139.40139.93139.42-0.38%39,540
Nov 14, 2025139.29144.92138.86140.46139.951.09%75,625
Nov 13, 2025140.00142.39138.70138.94138.44-1.80%21,705