Manba Finance Limited (NSE:MANBA)
India · Delayed Price · Currency is INR 138.56
+4.89 (3.66%)
At close: Sep 1, 2025
Manba Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 136.40 | 139.94 | 136.40 | 139.00 | - | 1.37% | 78,435 |
| Sep 2, 2025 | 138.89 | 140.57 | 135.30 | 137.12 | - | -1.04% | 133,555 |
| Sep 1, 2025 | 134.85 | 140.55 | 134.12 | 138.56 | - | 3.66% | 100,868 |
| Aug 29, 2025 | 135.24 | 137.89 | 132.60 | 133.67 | - | -0.81% | 62,093 |
| Aug 28, 2025 | 137.20 | 137.20 | 134.01 | 134.76 | - | -1.39% | 63,341 |
| Aug 26, 2025 | 137.26 | 137.83 | 136.50 | 136.66 | - | -0.85% | 50,818 |
| Aug 25, 2025 | 140.78 | 141.10 | 136.42 | 137.83 | - | -1.51% | 114,201 |
| Aug 22, 2025 | 137.85 | 140.69 | 137.22 | 139.95 | - | 1.27% | 75,007 |
| Aug 21, 2025 | 141.80 | 143.79 | 137.75 | 138.19 | - | -1.41% | 86,388 |
| Aug 20, 2025 | 138.17 | 145.02 | 138.17 | 140.16 | - | 0.95% | 103,969 |
| Aug 19, 2025 | 138.38 | 139.80 | 135.99 | 138.84 | - | -0.27% | 66,145 |
| Aug 18, 2025 | 138.65 | 142.08 | 138.50 | 139.22 | - | 1.36% | 54,233 |
| Aug 14, 2025 | 140.60 | 141.00 | 135.62 | 137.35 | - | -2.37% | 60,537 |
| Aug 13, 2025 | 138.80 | 142.39 | 138.30 | 140.68 | - | 0.34% | 60,039 |
| Aug 12, 2025 | 137.03 | 144.80 | 137.02 | 140.21 | - | 1.80% | 93,820 |
| Aug 11, 2025 | 137.77 | 139.10 | 135.17 | 137.73 | - | 0.47% | 15,483 |
| Aug 8, 2025 | 139.98 | 140.00 | 136.00 | 137.08 | - | -0.87% | 31,662 |
| Aug 7, 2025 | 139.00 | 139.13 | 135.53 | 138.28 | - | -0.99% | 47,201 |
| Aug 6, 2025 | 141.75 | 142.89 | 138.00 | 139.66 | - | -1.88% | 34,494 |
| Aug 5, 2025 | 146.98 | 147.40 | 139.00 | 142.34 | - | -2.93% | 151,334 |
| Aug 4, 2025 | 136.00 | 151.00 | 135.26 | 146.63 | - | 9.02% | 406,977 |
| Aug 1, 2025 | 135.20 | 137.00 | 133.80 | 134.50 | - | -1.17% | 11,163 |
| Jul 31, 2025 | 134.00 | 137.40 | 134.00 | 136.09 | - | -0.39% | 20,256 |
| Jul 30, 2025 | 136.00 | 137.91 | 136.00 | 136.62 | - | -0.25% | 10,443 |
| Jul 29, 2025 | 135.00 | 138.00 | 134.72 | 136.96 | - | 1.90% | 17,019 |
| Jul 28, 2025 | 137.05 | 137.97 | 133.50 | 134.41 | - | -1.93% | 28,952 |
| Jul 25, 2025 | 137.62 | 139.59 | 135.51 | 137.05 | - | -0.41% | 29,958 |
| Jul 24, 2025 | 139.00 | 139.00 | 137.00 | 137.62 | - | -0.53% | 21,282 |
| Jul 23, 2025 | 139.00 | 140.94 | 137.24 | 138.36 | - | -0.99% | 47,328 |
| Jul 22, 2025 | 137.91 | 140.42 | 137.91 | 139.74 | - | 0.33% | 15,322 |
| Jul 21, 2025 | 141.17 | 141.95 | 138.80 | 139.28 | - | -1.34% | 29,415 |
| Jul 18, 2025 | 142.94 | 142.94 | 139.60 | 141.17 | - | -0.25% | 59,657 |
| Jul 17, 2025 | 143.89 | 145.97 | 140.90 | 141.53 | - | -0.68% | 42,471 |
| Jul 16, 2025 | 141.88 | 142.99 | 141.68 | 142.50 | - | 0.44% | 67,808 |
| Jul 15, 2025 | 143.50 | 143.51 | 141.16 | 141.88 | - | -0.13% | 48,963 |
| Jul 14, 2025 | 140.11 | 143.00 | 138.40 | 142.07 | - | 1.40% | 30,178 |
| Jul 11, 2025 | 141.30 | 141.51 | 137.71 | 140.11 | - | -0.98% | 48,859 |
| Jul 10, 2025 | 141.99 | 142.22 | 140.17 | 141.49 | - | 0.34% | 28,862 |
| Jul 9, 2025 | 142.45 | 142.46 | 140.34 | 141.01 | - | -0.02% | 21,399 |
| Jul 8, 2025 | 144.50 | 144.50 | 140.20 | 141.04 | - | -1.35% | 42,087 |
| Jul 7, 2025 | 144.89 | 145.74 | 141.36 | 142.97 | - | 0.24% | 37,445 |
| Jul 4, 2025 | 141.92 | 144.62 | 141.79 | 142.63 | - | 0.50% | 42,438 |
| Jul 3, 2025 | 143.40 | 145.93 | 141.15 | 141.92 | - | -1.05% | 55,207 |
| Jul 2, 2025 | 144.83 | 147.28 | 142.00 | 143.42 | - | -0.97% | 111,791 |
| Jul 1, 2025 | 147.00 | 149.00 | 144.11 | 144.83 | - | -1.82% | 93,867 |
| Jun 30, 2025 | 149.40 | 150.87 | 144.50 | 147.51 | - | -0.96% | 108,714 |
| Jun 27, 2025 | 152.90 | 153.99 | 148.10 | 148.94 | - | -2.23% | 138,855 |
| Jun 26, 2025 | 149.40 | 154.75 | 147.00 | 152.33 | - | 2.22% | 203,437 |
| Jun 25, 2025 | 144.99 | 159.50 | 142.00 | 149.02 | - | 6.77% | 1,466,083 |
| Jun 24, 2025 | 139.50 | 144.48 | 139.00 | 139.57 | - | 0.57% | 58,641 |