Skip to main content
logo
Manba Finance Limited (NSE:MANBA)
India flag India · Delayed Price · Currency is INR
133.00
+1.52 (1.16%)
Sep 11, 2026, 3:29 PM IST

Manba Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026131.48133.99130.21132.47132.470.75%58,753
Sep 10, 2026129.14134.00129.14131.48131.481.01%66,636
Sep 9, 2026130.92132.79129.20130.16130.16-0.39%108,399
Sep 8, 2026132.00134.38129.50130.67130.67-0.09%73,039
Sep 7, 2026130.03131.98129.50130.79130.791.43%50,373
Sep 4, 2026131.50133.32128.50128.95128.95-0.39%26,727
Sep 3, 2026128.99131.00128.28129.45129.450.89%32,969
Sep 2, 2026129.76129.80128.00128.31128.31-0.77%60,344
Sep 1, 2026129.74131.14129.00129.30129.30-0.33%54,288
Aug 31, 2026130.81131.09129.00129.73129.73-0.83%63,369
Aug 28, 2026129.87132.00129.00130.81130.810.68%60,090
Aug 27, 2026131.70131.82128.81129.93129.93-1.43%65,983
Aug 26, 2026129.79133.99128.00131.82131.823.30%152,843
Aug 25, 2026129.30131.60126.37127.61127.61-1.14%115,450
Aug 24, 2026130.99132.05128.50129.08129.08-1.39%80,186
Aug 21, 2026131.82133.52129.00130.90130.900.29%143,450
Aug 20, 2026129.22132.91129.00130.52130.520.51%65,202
Aug 19, 2026130.86131.30129.28129.86129.86-0.19%69,031
Aug 18, 2026130.10132.06129.50130.11130.11-0.31%66,862
Aug 17, 2026130.02132.07129.50130.52130.520.38%88,148
Aug 14, 2026131.00132.51128.50130.02130.02-1.12%68,384
Aug 13, 2026131.99137.00130.50131.49131.490.04%55,278
Aug 12, 2026132.63134.80130.00131.44131.44-1.47%33,354
Aug 11, 2026133.80138.00130.61133.40133.400.95%51,386
Aug 10, 2026130.30133.91130.30132.14132.140.28%31,262
Aug 7, 2026132.35135.41131.00131.77131.77-0.80%68,064
Aug 6, 2026135.41135.41132.00133.08132.83-0.43%85,922
Aug 5, 2026134.87135.50133.00133.66133.41-0.76%58,851
Aug 4, 2026137.50137.99134.00134.68134.43-1.90%160,259
Aug 3, 2026138.00139.41135.25137.29137.031.34%61,575
Jul 31, 2026137.70138.57135.00135.48135.23-0.17%95,370
Jul 30, 2026132.29136.50132.29135.71135.461.45%119,047
Jul 29, 2026136.71137.80132.10133.77133.52-2.62%209,255
Jul 28, 2026150.00154.00136.00137.37137.11-6.15%722,486
Jul 27, 2026141.00151.00138.00146.37146.105.90%2,948,629
Jul 24, 2026137.41139.04137.00138.21137.950.82%188,188
Jul 23, 2026139.10139.99137.00137.09136.83-1.49%79,033
Jul 22, 2026144.97145.00138.00139.16138.90-0.48%194,805
Jul 21, 2026136.70142.00136.70139.83139.571.46%535,533
Jul 20, 2026135.50141.00135.50137.82137.560.75%127,016
Jul 17, 2026134.51137.71134.51136.79136.530.43%173,500
Jul 16, 2026135.33137.19134.71136.20135.940.21%53,612
Jul 15, 2026133.94137.75133.94135.92135.660.64%64,022
Jul 14, 2026136.00137.46134.10135.05134.80-1.27%82,250
Jul 13, 2026136.39139.50136.30136.79136.53-0.95%66,129
Jul 10, 2026136.05140.05136.05138.10137.841.02%89,728
Jul 9, 2026136.21141.95135.10136.70136.440.54%199,594
Jul 8, 2026136.99137.98135.00135.96135.70-1.54%158,959
Jul 7, 2026138.00139.50137.02138.08137.82-0.11%92,840
Jul 6, 2026138.14140.09136.00138.23137.97-0.66%91,119