Skip to main content
Manappuram Finance Limited (BOM:531213)
India flag India · Delayed Price · Currency is INR
279.50
+5.20 (1.90%)
At close: Dec 5, 2025

Manappuram Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025272.35280.20271.50279.50279.501.90%91,476
Dec 4, 2025273.60275.55273.05274.30274.30-0.47%34,908
Dec 3, 2025279.45279.45273.45275.60275.60-0.85%48,320
Dec 2, 2025282.20282.25274.55277.95277.95-1.52%75,899
Dec 1, 2025285.70289.90281.50282.25282.25-0.93%61,166
Nov 28, 2025284.85287.70282.40284.90284.90-0.14%71,187
Nov 27, 2025289.60291.75283.80285.30285.30-0.82%105,811
Nov 26, 2025279.05288.45279.05287.65287.653.10%85,701
Nov 25, 2025275.55279.65275.55279.00279.001.45%86,001
Nov 24, 2025277.10280.25274.25275.00275.00-0.65%51,763
Nov 21, 2025283.75283.75276.45276.80276.80-1.83%52,431
Nov 20, 2025282.65283.25279.05281.95281.950.61%60,569
Nov 19, 2025281.55282.00275.95280.25280.25-0.11%100,922
Nov 18, 2025285.75285.75278.50280.55280.55-0.69%163,154
Nov 17, 2025281.60285.20277.75282.50282.500.39%288,445
Nov 14, 2025279.15286.20277.60281.40281.402.81%412,110
Nov 13, 2025276.80277.30273.15273.70273.70-0.04%51,863
Nov 12, 2025275.40277.45270.65273.80273.80-0.36%44,512
Nov 11, 2025278.30280.85274.30274.80274.80-1.15%213,523
Nov 10, 2025273.00279.60269.90278.00278.002.73%220,701
Nov 7, 2025272.95273.50268.00270.60270.60-1.29%227,217
Nov 6, 2025266.30277.45266.30274.15273.652.89%497,945
Nov 4, 2025267.90271.55264.80266.45265.96-0.54%232,912
Nov 3, 2025268.45274.20267.50267.90267.41-0.35%128,777
Oct 31, 2025265.70279.70263.00268.85268.36-2.27%780,174
Oct 30, 2025275.70280.40272.30275.10274.60-0.52%466,282
Oct 29, 2025277.40278.60273.95276.55276.05-0.14%2,774,187
Oct 28, 2025275.10279.80274.00276.95276.440.24%92,440
Oct 27, 2025278.20281.20275.00276.30275.80-1.30%155,418
Oct 24, 2025278.35284.00278.35279.95279.44-0.74%159,097
Oct 23, 2025281.90283.60277.90282.05281.54-1.43%289,893
Oct 21, 2025289.95289.95285.00286.15285.63-0.56%38,256
Oct 20, 2025284.40288.25283.30287.75287.231.28%112,995
Oct 17, 2025285.20291.35283.10284.10283.58-0.96%180,945
Oct 16, 2025290.05290.50286.10286.85286.33-0.81%89,864
Oct 15, 2025283.30289.90283.30289.20288.671.88%193,022
Oct 14, 2025288.15292.00282.95283.85283.33-0.94%220,651
Oct 13, 2025284.60287.20283.25286.55286.030.61%177,578
Oct 10, 2025288.95294.75282.90284.80284.28-3.11%270,720
Oct 9, 2025292.55295.35290.75293.95293.410.38%68,245
Oct 8, 2025291.55295.50288.85292.85292.320.64%136,539
Oct 7, 2025293.55294.90290.15291.00290.470.05%146,588
Oct 6, 2025285.30293.40284.00290.85290.321.75%168,078
Oct 3, 2025286.80286.95281.50285.85285.33-0.23%129,170
Oct 1, 2025281.20287.60279.60286.50285.982.12%112,420
Sep 30, 2025284.05287.50277.75280.55280.04-0.67%84,251
Sep 29, 2025277.20283.20274.50282.45281.931.97%117,395
Sep 26, 2025281.10282.15275.30277.00276.49-1.35%68,133
Sep 25, 2025287.45287.45277.45280.80280.29-2.06%113,175
Sep 24, 2025285.35295.50285.35286.70286.18-2.25%110,896
Sep 23, 2025296.95296.95288.40293.30292.77-0.27%167,279
Sep 22, 2025286.20294.75286.20294.10293.562.69%107,266
Sep 19, 2025292.80294.05285.60286.40285.88-2.04%129,309
Sep 18, 2025292.25293.40289.10292.35291.82-0.10%50,767
Sep 17, 2025296.10298.00291.15292.65292.12-0.96%72,590
Sep 16, 2025292.65297.00292.35295.50294.961.51%155,046
Sep 15, 2025291.05293.00289.80291.10290.570.02%31,051
Sep 12, 2025287.25291.70286.60291.05290.521.34%139,371
Sep 11, 2025287.00290.60283.95287.20286.68-0.35%98,422
Sep 10, 2025296.80296.80287.20288.20287.67-0.95%62,250
Sep 9, 2025293.30295.65290.15290.95290.42-0.38%200,422
Sep 8, 2025282.85295.00282.85292.05291.522.69%141,612
Sep 5, 2025284.05288.60282.00284.40283.880.12%107,719
Sep 4, 2025289.95290.70283.40284.05283.53-1.35%83,544
Sep 3, 2025281.10292.55281.10287.95287.422.42%570,655
Sep 2, 2025276.60282.60274.75281.15280.642.20%373,217
Sep 1, 2025260.00275.80260.00275.10274.605.24%170,955
Aug 29, 2025259.55266.00259.55261.40260.92-0.57%61,959
Aug 28, 2025260.40270.60260.40262.90262.42-1.52%158,515
Aug 26, 2025265.20272.70265.20266.95266.46-0.67%92,536
Aug 25, 2025266.50274.50266.50268.75268.260.73%278,728
Aug 22, 2025265.70268.60264.40266.80266.310.57%34,071
Aug 21, 2025269.90269.90264.55265.30264.82-0.28%34,334
Aug 20, 2025269.10269.30264.35266.05265.56-1.32%108,253
Aug 19, 2025267.05270.00264.05269.60269.110.99%84,286
Aug 18, 2025266.40270.35265.55266.95266.460.30%233,323
Aug 14, 2025259.80267.75259.10266.15265.664.09%1,405,702
Aug 13, 2025255.35257.40252.85255.70254.730.67%114,487
Aug 12, 2025255.85258.85250.70254.00253.04-0.82%397,529
Aug 11, 2025251.15265.30251.15256.10255.13-0.95%576,842
Aug 8, 2025260.55265.40257.10258.55257.57-0.75%169,375
Aug 7, 2025252.05262.85252.05260.50259.521.70%187,440
Aug 6, 2025258.55260.00254.90256.15255.18-1.04%51,805
Aug 5, 2025263.45265.30256.00258.85257.87-2.01%169,982
Aug 4, 2025244.95264.90244.95264.15263.156.58%347,452
Aug 1, 2025252.50254.70247.25247.85246.91-1.82%76,146
Jul 31, 2025256.00256.20250.80252.45251.50-1.50%62,666
Jul 30, 2025258.85261.05252.55256.30255.33-0.93%123,873
Jul 29, 2025258.70261.35256.90258.70257.72-0.02%57,168
Jul 28, 2025264.65266.50257.75258.75257.77-2.58%106,936
Jul 25, 2025270.75271.35263.90265.60264.60-2.55%171,097
Jul 24, 2025274.05276.70271.40272.55271.52-0.27%165,388
Jul 23, 2025268.75274.30268.75273.30272.270.46%107,803
Jul 22, 2025270.30273.40269.40272.05271.020.63%81,453
Jul 21, 2025271.85271.85267.70270.35269.33-0.30%97,635
Jul 18, 2025269.95275.80269.10271.15270.130.15%292,242
Jul 17, 2025270.65272.15267.55270.75269.730.20%182,443
Jul 16, 2025269.00272.35267.35270.20269.180.33%50,311
Jul 15, 2025263.60269.60263.60269.30268.282.40%85,706
Jul 14, 2025262.15265.15259.35263.00262.010.04%1,704,268