Ad-Manum Finance Limited (BOM:511359)
India
· Delayed Price · Currency is INR 52.16
-1.91 (-3.53%)
At close: Apr 28, 2026
Ad-Manum Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.00 | 55.00 | 52.16 | 53.50 | 53.50 | 2.57% | 75 |
| Apr 28, 2026 | 54.45 | 54.45 | 52.01 | 52.16 | 52.16 | -3.53% | 286 |
| Apr 27, 2026 | 55.00 | 55.00 | 53.20 | 54.07 | 54.07 | 0.22% | 5 |
| Apr 24, 2026 | 51.27 | 54.85 | 51.27 | 53.95 | 53.95 | 4.59% | 355 |
| Apr 23, 2026 | 55.00 | 55.27 | 50.00 | 51.58 | 51.58 | -5.44% | 3,316 |
| Apr 22, 2026 | 54.50 | 54.55 | 51.51 | 54.55 | 54.55 | -0.05% | 858 |
| Apr 21, 2026 | 57.00 | 57.00 | 54.00 | 54.58 | 54.58 | 0.15% | 213 |
| Apr 20, 2026 | 57.00 | 57.00 | 54.50 | 54.50 | 54.50 | -2.47% | 238 |
| Apr 17, 2026 | 56.59 | 56.59 | 53.50 | 55.88 | 55.88 | 3.48% | 944 |
| Apr 16, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | -3.12% | 877 |
| Apr 15, 2026 | 55.98 | 55.98 | 52.55 | 55.74 | 55.74 | 6.86% | 439 |
| Apr 13, 2026 | 53.00 | 53.88 | 51.99 | 52.16 | 52.16 | -4.29% | 448 |
| Apr 10, 2026 | 53.00 | 56.00 | 52.50 | 54.50 | 54.50 | 0.83% | 3,647 |
| Apr 9, 2026 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -0.92% | 1 |
| Apr 8, 2026 | 52.85 | 56.66 | 50.00 | 54.55 | 54.55 | 10.38% | 5,495 |
| Apr 7, 2026 | 52.70 | 52.70 | 49.00 | 49.42 | 49.42 | -3.83% | 1,921 |
| Apr 6, 2026 | 52.00 | 52.00 | 47.20 | 51.39 | 51.39 | 2.78% | 468 |
| Apr 2, 2026 | 50.04 | 50.04 | 50.00 | 50.00 | 50.00 | -0.79% | 161 |
| Apr 1, 2026 | 50.40 | 50.40 | 49.10 | 50.40 | 50.40 | -0.14% | 341 |
| Mar 30, 2026 | 47.00 | 50.99 | 43.27 | 50.47 | 50.47 | 7.38% | 2,795 |
| Mar 27, 2026 | 47.25 | 48.30 | 42.20 | 47.00 | 47.00 | -0.25% | 9,891 |
| Mar 25, 2026 | 52.00 | 52.00 | 47.12 | 47.12 | 47.12 | -3.36% | 4,892 |
| Mar 24, 2026 | 48.77 | 48.77 | 48.75 | 48.76 | 48.76 | - | 845 |
| Mar 23, 2026 | 48.11 | 50.00 | 47.80 | 48.76 | 48.76 | -4.39% | 3,859 |
| Mar 20, 2026 | 47.50 | 51.00 | 47.50 | 51.00 | 51.00 | 2.20% | 1,086 |
| Mar 19, 2026 | 50.03 | 50.03 | 49.90 | 49.90 | 49.90 | -0.26% | 849 |
| Mar 18, 2026 | 49.50 | 52.79 | 48.10 | 50.03 | 50.03 | 4.80% | 861 |
| Mar 17, 2026 | 49.10 | 49.98 | 46.99 | 47.74 | 47.74 | -4.52% | 4,251 |
| Mar 16, 2026 | 49.31 | 50.00 | 49.16 | 50.00 | 50.00 | 1.40% | 6,205 |
| Mar 13, 2026 | 51.71 | 52.80 | 49.16 | 49.31 | 49.31 | -5.10% | 36 |
| Mar 12, 2026 | 51.99 | 52.00 | 49.98 | 51.96 | 51.96 | 3.75% | 2,018 |
| Mar 11, 2026 | 53.15 | 53.15 | 50.00 | 50.08 | 50.08 | 0.16% | 356 |
| Mar 10, 2026 | 50.01 | 52.95 | 49.99 | 50.00 | 50.00 | -0.20% | 6,849 |
| Mar 9, 2026 | 50.36 | 53.00 | 48.90 | 50.10 | 50.10 | -0.52% | 3,551 |
| Mar 6, 2026 | 50.01 | 53.10 | 49.11 | 50.36 | 50.36 | -4.98% | 11,193 |
| Mar 5, 2026 | 51.25 | 53.00 | 51.25 | 53.00 | 53.00 | 3.35% | 61 |
| Mar 4, 2026 | 49.02 | 51.99 | 48.66 | 51.28 | 51.28 | 3.64% | 1,777 |
| Mar 2, 2026 | 50.00 | 52.00 | 49.21 | 49.48 | 49.48 | -1.73% | 7,105 |
| Feb 27, 2026 | 50.58 | 51.31 | 50.05 | 50.35 | 50.35 | -0.44% | 1,840 |
| Feb 26, 2026 | 52.99 | 53.01 | 50.20 | 50.57 | 50.57 | -1.40% | 654 |
| Feb 25, 2026 | 53.79 | 53.79 | 51.03 | 51.29 | 51.29 | -3.23% | 887 |
| Feb 24, 2026 | 53.80 | 53.80 | 53.00 | 53.00 | 53.00 | -0.04% | 7 |
| Feb 23, 2026 | 52.70 | 53.74 | 51.01 | 53.02 | 53.02 | 3.68% | 1,930 |
| Feb 20, 2026 | 52.89 | 54.64 | 50.41 | 51.14 | 51.14 | - | 1,751 |
| Feb 19, 2026 | 51.61 | 52.80 | 50.65 | 51.14 | 51.14 | -3.38% | 1,514 |
| Feb 18, 2026 | 52.05 | 52.95 | 51.50 | 52.93 | 52.93 | 1.71% | 1,685 |
| Feb 17, 2026 | 53.00 | 53.66 | 50.80 | 52.04 | 52.04 | -1.81% | 4,142 |
| Feb 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.63% | 241 |
| Feb 13, 2026 | 53.89 | 53.89 | 53.88 | 53.88 | 53.88 | 0.15% | 4 |
| Feb 12, 2026 | 53.50 | 53.80 | 53.50 | 53.80 | 53.80 | - | 2 |
| Feb 11, 2026 | 53.21 | 53.89 | 53.00 | 53.80 | 53.80 | 2.81% | 180 |
| Feb 10, 2026 | 54.90 | 54.90 | 51.50 | 52.33 | 52.33 | -3.15% | 11,947 |
| Feb 9, 2026 | 54.50 | 55.00 | 51.74 | 54.03 | 54.03 | 0.99% | 6,977 |
| Feb 6, 2026 | 53.30 | 53.56 | 53.30 | 53.50 | 53.50 | -1.42% | 146 |
| Feb 5, 2026 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | - | 100 |
| Feb 4, 2026 | 53.50 | 54.27 | 53.50 | 54.27 | 54.27 | 0.61% | 288 |
| Feb 3, 2026 | 56.95 | 56.95 | 53.90 | 53.94 | 53.94 | 3.08% | 1,657 |
| Feb 2, 2026 | 54.20 | 57.00 | 52.00 | 52.33 | 52.33 | -3.45% | 3,504 |
| Feb 1, 2026 | 54.60 | 57.99 | 53.11 | 54.20 | 54.20 | 0.63% | 949 |
| Jan 30, 2026 | 51.10 | 56.56 | 51.10 | 53.86 | 53.86 | 1.81% | 6,482 |
| Jan 29, 2026 | 55.50 | 56.00 | 52.10 | 52.90 | 52.90 | -0.21% | 1,688 |
| Jan 28, 2026 | 54.99 | 54.99 | 52.31 | 53.01 | 53.01 | -0.92% | 439 |
| Jan 27, 2026 | 54.11 | 54.11 | 53.49 | 53.50 | 53.50 | -0.93% | 988 |
| Jan 23, 2026 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 2.12% | 697 |
| Jan 22, 2026 | 53.00 | 53.00 | 52.87 | 52.88 | 52.88 | 0.53% | 212 |
| Jan 21, 2026 | 52.50 | 54.50 | 52.50 | 52.60 | 52.60 | -3.49% | 1,232 |
| Jan 20, 2026 | 51.57 | 54.71 | 51.56 | 54.50 | 54.50 | 6.22% | 6,079 |
| Jan 19, 2026 | 51.30 | 51.32 | 51.30 | 51.31 | 51.31 | 0.29% | 558 |
| Jan 16, 2026 | 52.00 | 53.20 | 51.16 | 51.16 | 51.16 | -1.65% | 1,692 |
| Jan 14, 2026 | 51.10 | 54.00 | 51.10 | 52.02 | 52.02 | -0.06% | 1,968 |
| Jan 13, 2026 | 51.55 | 52.10 | 51.55 | 52.05 | 52.05 | 0.13% | 375 |
| Jan 12, 2026 | 50.50 | 54.75 | 50.50 | 51.98 | 51.98 | -2.48% | 1,581 |
| Jan 9, 2026 | 56.00 | 57.90 | 53.00 | 53.30 | 53.30 | -3.96% | 1,066 |
| Jan 8, 2026 | 60.90 | 60.90 | 55.41 | 55.50 | 55.50 | -5.95% | 41,986 |
| Jan 7, 2026 | 59.51 | 59.51 | 59.00 | 59.01 | 59.01 | -1.49% | 628 |
| Jan 6, 2026 | 57.10 | 59.90 | 57.10 | 59.90 | 59.90 | 3.17% | 225 |
| Jan 5, 2026 | 59.01 | 59.96 | 57.60 | 58.06 | 58.06 | -3.23% | 904 |
| Jan 2, 2026 | 58.60 | 60.74 | 58.52 | 60.00 | 60.00 | 2.41% | 2,080 |
| Jan 1, 2026 | 58.70 | 59.10 | 58.55 | 58.59 | 58.59 | -0.19% | 1,539 |
| Dec 31, 2025 | 58.20 | 58.70 | 58.20 | 58.70 | 58.70 | -2.17% | 869 |
| Dec 30, 2025 | 61.40 | 61.40 | 58.05 | 60.00 | 60.00 | 0.02% | 396 |
| Dec 29, 2025 | 61.00 | 61.59 | 59.00 | 59.99 | 59.99 | -0.88% | 2,394 |
| Dec 26, 2025 | 60.49 | 61.65 | 58.16 | 60.52 | 60.52 | 0.30% | 5,077 |
| Dec 24, 2025 | 58.69 | 61.69 | 57.01 | 60.34 | 60.34 | 2.81% | 2,173 |
| Dec 23, 2025 | 58.11 | 58.75 | 56.60 | 58.69 | 58.69 | 0.91% | 1,941 |
| Dec 22, 2025 | 57.29 | 58.25 | 57.00 | 58.16 | 58.16 | 2.02% | 839 |
| Dec 19, 2025 | 58.08 | 58.08 | 55.70 | 57.01 | 57.01 | -1.84% | 254 |
| Dec 18, 2025 | 56.00 | 58.20 | 56.00 | 58.08 | 58.08 | 3.70% | 191 |
| Dec 17, 2025 | 59.00 | 59.00 | 55.30 | 56.01 | 56.01 | -1.16% | 2,511 |
| Dec 16, 2025 | 57.00 | 58.25 | 56.22 | 56.67 | 56.67 | 0.25% | 3,136 |
| Dec 15, 2025 | 56.50 | 56.53 | 56.50 | 56.53 | 56.53 | 0.05% | 224 |
| Dec 12, 2025 | 56.17 | 57.85 | 56.13 | 56.50 | 56.50 | -1.22% | 2,967 |
| Dec 11, 2025 | 58.00 | 60.00 | 56.15 | 57.20 | 57.20 | -0.54% | 3,097 |
| Dec 10, 2025 | 58.34 | 58.34 | 57.50 | 57.51 | 57.51 | -1.27% | 222 |
| Dec 9, 2025 | 60.78 | 60.78 | 58.24 | 58.25 | 58.25 | -4.18% | 824 |
| Dec 5, 2025 | 59.00 | 60.79 | 58.00 | 60.79 | 60.79 | 3.07% | 25 |
| Dec 4, 2025 | 60.98 | 60.98 | 58.06 | 58.98 | 58.98 | 1.58% | 1,751 |
| Dec 3, 2025 | 60.80 | 60.80 | 58.00 | 58.06 | 58.06 | -4.51% | 983 |
| Dec 2, 2025 | 59.29 | 60.94 | 59.29 | 60.80 | 60.80 | 3.05% | 528 |
| Dec 1, 2025 | 63.90 | 63.90 | 58.06 | 59.00 | 59.00 | -0.89% | 6,062 |