Manraj Housing Finance Limited (BOM:530537)
India
· Delayed Price · Currency is INR 36.50
+1.30 (3.69%)
At close: Apr 29, 2026
Manraj Housing Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.00 | 36.30 | 32.92 | 35.20 | 35.20 | 1.59% | 1,046 |
| Apr 27, 2026 | 33.05 | 34.70 | 31.40 | 34.65 | 34.65 | 4.84% | 575 |
| Apr 24, 2026 | 34.69 | 36.40 | 33.05 | 33.05 | 33.05 | -4.73% | 218 |
| Apr 23, 2026 | 33.05 | 34.69 | 31.39 | 34.69 | 34.69 | 4.99% | 610 |
| Apr 22, 2026 | 32.40 | 33.05 | 32.40 | 33.04 | 33.04 | -3.05% | 104 |
| Apr 21, 2026 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - | 50 |
| Apr 20, 2026 | 35.87 | 35.90 | 34.08 | 34.08 | 34.08 | -4.99% | 94 |
| Apr 17, 2026 | 35.90 | 35.90 | 35.87 | 35.87 | 35.87 | -4.98% | 88 |
| Apr 16, 2026 | 37.80 | 38.00 | 37.75 | 37.75 | 37.75 | -4.96% | 21 |
| Apr 15, 2026 | 41.81 | 41.81 | 39.72 | 39.72 | 39.72 | -5.00% | 345 |
| Apr 13, 2026 | 42.00 | 42.00 | 41.81 | 41.81 | 41.81 | -5.00% | 26 |
| Mar 17, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - | 1 |
| Mar 16, 2026 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - | 11 |
| Mar 13, 2026 | 47.25 | 48.63 | 44.01 | 44.01 | 44.01 | -4.99% | 302 |
| Mar 11, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - | 1 |
| Mar 10, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 2.00% | 12 |
| Mar 5, 2026 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -5.00% | 11 |
| Feb 4, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.21% | 1 |
| Jan 16, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 3 |
| Jan 14, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 1 |
| Jan 9, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 1 |
| Dec 31, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 10 |
| Dec 29, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 2 |
| Dec 15, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - | 63 |
| Dec 12, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -5.00% | 27 |
| Dec 11, 2025 | 50.50 | 50.50 | 50.42 | 50.42 | 50.42 | -4.99% | 155 |
| Dec 10, 2025 | 55.86 | 55.86 | 53.07 | 53.07 | 53.07 | -4.99% | 9 |
| Nov 27, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - | 10 |