Manappuram Finance Limited (BOM:531213)
India
· Delayed Price · Currency is INR 262.85
-4.45 (-1.66%)
At close: Mar 6, 2026
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 269.60 | 273.05 | 263.40 | 267.30 | 267.30 | -0.69% | 135,315 |
| Mar 4, 2026 | 271.05 | 278.65 | 268.15 | 269.15 | 269.15 | -4.62% | 252,549 |
| Mar 2, 2026 | 281.45 | 287.40 | 274.25 | 282.20 | 282.20 | -0.21% | 151,577 |
| Feb 27, 2026 | 293.20 | 293.95 | 282.00 | 282.80 | 282.80 | -3.51% | 223,061 |
| Feb 26, 2026 | 290.35 | 297.05 | 285.40 | 293.10 | 293.10 | -1.16% | 2,447,889 |
| Feb 25, 2026 | 302.05 | 305.75 | 295.00 | 296.55 | 296.55 | -2.74% | 1,658,378 |
| Feb 24, 2026 | 303.95 | 307.25 | 300.85 | 304.90 | 304.90 | 0.31% | 104,505 |
| Feb 23, 2026 | 309.20 | 311.40 | 303.00 | 303.95 | 303.95 | -0.77% | 109,475 |
| Feb 20, 2026 | 304.10 | 308.00 | 304.05 | 306.30 | 306.30 | 0.49% | 34,028 |
| Feb 19, 2026 | 309.45 | 310.15 | 303.50 | 304.80 | 304.80 | -1.68% | 74,451 |
| Feb 18, 2026 | 307.00 | 311.65 | 305.90 | 310.00 | 310.00 | 1.16% | 236,080 |
| Feb 17, 2026 | 303.30 | 309.00 | 299.25 | 306.45 | 306.45 | 0.89% | 177,624 |
| Feb 16, 2026 | 304.95 | 305.15 | 295.50 | 303.75 | 303.75 | 0.43% | 303,679 |
| Feb 13, 2026 | 302.25 | 306.55 | 296.65 | 302.45 | 302.45 | -2.01% | 361,801 |
| Feb 12, 2026 | 303.05 | 309.80 | 300.75 | 308.65 | 308.65 | 2.00% | 259,669 |
| Feb 11, 2026 | 308.00 | 312.00 | 301.35 | 302.60 | 302.60 | -1.99% | 294,667 |
| Feb 10, 2026 | 305.85 | 313.05 | 302.55 | 308.75 | 308.75 | 0.77% | 325,799 |
| Feb 9, 2026 | 303.55 | 307.85 | 300.40 | 306.40 | 306.40 | 2.01% | 175,634 |
| Feb 6, 2026 | 293.00 | 302.15 | 284.40 | 300.35 | 300.35 | 1.99% | 230,491 |
| Feb 5, 2026 | 291.65 | 295.40 | 285.00 | 294.50 | 294.00 | 0.27% | 156,482 |
| Feb 4, 2026 | 290.30 | 296.60 | 290.00 | 293.70 | 293.20 | 0.67% | 182,755 |
| Feb 3, 2026 | 285.15 | 294.00 | 282.90 | 291.75 | 291.25 | 4.25% | 470,471 |
| Feb 2, 2026 | 266.15 | 283.00 | 260.60 | 279.85 | 279.37 | 3.59% | 476,848 |
| Feb 1, 2026 | 275.35 | 284.65 | 267.30 | 270.15 | 269.69 | -5.14% | 554,589 |
| Jan 30, 2026 | 290.95 | 293.65 | 270.15 | 284.80 | 284.32 | -4.04% | 360,175 |
| Jan 29, 2026 | 293.35 | 298.85 | 292.05 | 296.80 | 296.30 | 1.77% | 6,791,182 |
| Jan 28, 2026 | 295.60 | 298.90 | 289.05 | 291.65 | 291.15 | -1.24% | 434,429 |
| Jan 27, 2026 | 303.85 | 303.85 | 291.00 | 295.30 | 294.80 | 0.24% | 187,221 |
| Jan 23, 2026 | 300.40 | 302.50 | 293.25 | 294.60 | 294.10 | -1.83% | 108,213 |
| Jan 22, 2026 | 301.95 | 303.45 | 293.00 | 300.10 | 299.59 | 0.45% | 175,417 |
| Jan 21, 2026 | 302.55 | 305.45 | 294.00 | 298.75 | 298.24 | -0.98% | 242,618 |
| Jan 20, 2026 | 314.70 | 314.70 | 300.55 | 301.70 | 301.19 | -4.04% | 247,450 |
| Jan 19, 2026 | 314.75 | 317.80 | 311.10 | 314.40 | 313.87 | 0.27% | 116,599 |
| Jan 16, 2026 | 307.00 | 316.55 | 306.50 | 313.55 | 313.02 | 1.51% | 302,008 |
| Jan 14, 2026 | 305.25 | 309.50 | 303.00 | 308.90 | 308.38 | 0.24% | 193,927 |
| Jan 13, 2026 | 294.40 | 309.25 | 293.40 | 308.15 | 307.63 | 4.72% | 504,471 |
| Jan 12, 2026 | 291.90 | 298.70 | 290.50 | 294.25 | 293.75 | 3.17% | 909,785 |
| Jan 9, 2026 | 309.00 | 312.30 | 278.45 | 285.20 | 284.72 | -7.81% | 993,617 |
| Jan 8, 2026 | 319.85 | 320.00 | 306.65 | 309.35 | 308.82 | -3.28% | 146,662 |
| Jan 7, 2026 | 307.90 | 320.95 | 305.50 | 319.85 | 319.31 | 3.88% | 181,163 |
| Jan 6, 2026 | 307.90 | 310.60 | 305.10 | 307.90 | 307.38 | 0.16% | 126,076 |
| Jan 5, 2026 | 313.55 | 313.55 | 305.05 | 307.40 | 306.88 | -1.19% | 63,551 |
| Jan 2, 2026 | 314.95 | 319.25 | 309.45 | 311.10 | 310.57 | -0.92% | 109,347 |
| Jan 1, 2026 | 309.15 | 315.75 | 306.05 | 314.00 | 313.47 | 1.82% | 134,076 |
| Dec 31, 2025 | 308.55 | 312.85 | 305.10 | 308.40 | 307.88 | -0.45% | 155,846 |
| Dec 30, 2025 | 308.95 | 311.30 | 306.00 | 309.80 | 309.27 | -0.16% | 151,816 |
| Dec 29, 2025 | 314.20 | 318.15 | 309.30 | 310.30 | 309.77 | -1.08% | 223,193 |
| Dec 26, 2025 | 317.60 | 318.80 | 310.40 | 313.70 | 313.17 | -0.22% | 205,368 |
| Dec 24, 2025 | 296.85 | 315.80 | 294.65 | 314.40 | 313.87 | 6.72% | 830,622 |
| Dec 23, 2025 | 295.75 | 296.00 | 293.00 | 294.60 | 294.10 | 0.22% | 62,803 |
| Dec 22, 2025 | 293.75 | 296.30 | 291.55 | 293.95 | 293.45 | 0.51% | 72,144 |
| Dec 19, 2025 | 287.10 | 293.45 | 284.70 | 292.45 | 291.95 | 1.95% | 106,813 |
| Dec 18, 2025 | 286.95 | 290.75 | 284.80 | 286.85 | 286.36 | 0.19% | 1,312,337 |
| Dec 17, 2025 | 283.95 | 287.15 | 283.60 | 286.30 | 285.81 | 0.83% | 1,371,293 |
| Dec 16, 2025 | 285.95 | 285.95 | 281.50 | 283.95 | 283.47 | -0.75% | 44,286 |
| Dec 15, 2025 | 288.25 | 290.00 | 285.15 | 286.10 | 285.61 | -0.56% | 88,908 |
| Dec 12, 2025 | 283.35 | 288.70 | 283.00 | 287.70 | 287.21 | 1.66% | 76,776 |
| Dec 11, 2025 | 278.80 | 283.60 | 277.10 | 283.00 | 282.52 | 1.93% | 61,891 |
| Dec 10, 2025 | 274.45 | 285.20 | 274.45 | 277.65 | 277.18 | 1.02% | 171,456 |
| Dec 9, 2025 | 272.00 | 277.60 | 268.50 | 274.85 | 274.38 | 1.16% | 63,607 |
| Dec 8, 2025 | 276.05 | 279.20 | 269.70 | 271.70 | 271.24 | -2.79% | 65,537 |
| Dec 5, 2025 | 272.35 | 280.20 | 271.50 | 279.50 | 279.03 | 1.90% | 91,476 |
| Dec 4, 2025 | 273.60 | 275.55 | 273.05 | 274.30 | 273.83 | -0.47% | 34,908 |
| Dec 3, 2025 | 279.45 | 279.45 | 273.45 | 275.60 | 275.13 | -0.85% | 48,320 |
| Dec 2, 2025 | 282.20 | 282.25 | 274.55 | 277.95 | 277.48 | -1.52% | 75,899 |
| Dec 1, 2025 | 285.70 | 289.90 | 281.50 | 282.25 | 281.77 | -0.93% | 61,166 |
| Nov 28, 2025 | 284.85 | 287.70 | 282.40 | 284.90 | 284.42 | -0.14% | 71,187 |
| Nov 27, 2025 | 289.60 | 291.75 | 283.80 | 285.30 | 284.82 | -0.82% | 105,811 |
| Nov 26, 2025 | 279.05 | 288.45 | 279.05 | 287.65 | 287.16 | 3.10% | 85,701 |
| Nov 25, 2025 | 275.55 | 279.65 | 275.55 | 279.00 | 278.53 | 1.45% | 86,001 |
| Nov 24, 2025 | 277.10 | 280.25 | 274.25 | 275.00 | 274.53 | -0.65% | 51,763 |
| Nov 21, 2025 | 283.75 | 283.75 | 276.45 | 276.80 | 276.33 | -1.83% | 52,431 |
| Nov 20, 2025 | 282.65 | 283.25 | 279.05 | 281.95 | 281.47 | 0.61% | 60,569 |
| Nov 19, 2025 | 281.55 | 282.00 | 275.95 | 280.25 | 279.77 | -0.11% | 100,922 |
| Nov 18, 2025 | 285.75 | 285.75 | 278.50 | 280.55 | 280.07 | -0.69% | 163,154 |
| Nov 17, 2025 | 281.60 | 285.20 | 277.75 | 282.50 | 282.02 | 0.39% | 288,445 |
| Nov 14, 2025 | 279.15 | 286.20 | 277.60 | 281.40 | 280.92 | 2.81% | 412,110 |
| Nov 13, 2025 | 276.80 | 277.30 | 273.15 | 273.70 | 273.24 | -0.04% | 51,863 |
| Nov 12, 2025 | 275.40 | 277.45 | 270.65 | 273.80 | 273.34 | -0.36% | 44,512 |
| Nov 11, 2025 | 278.30 | 280.85 | 274.30 | 274.80 | 274.33 | -1.15% | 213,523 |
| Nov 10, 2025 | 273.00 | 279.60 | 269.90 | 278.00 | 277.53 | 2.73% | 220,701 |
| Nov 7, 2025 | 272.95 | 273.50 | 268.00 | 270.60 | 270.14 | -1.29% | 227,217 |
| Nov 6, 2025 | 266.30 | 277.45 | 266.30 | 274.15 | 273.19 | 2.89% | 497,945 |
| Nov 4, 2025 | 267.90 | 271.55 | 264.80 | 266.45 | 265.51 | -0.54% | 232,912 |
| Nov 3, 2025 | 268.45 | 274.20 | 267.50 | 267.90 | 266.96 | -0.35% | 128,777 |
| Oct 31, 2025 | 265.70 | 279.70 | 263.00 | 268.85 | 267.90 | -2.27% | 780,174 |
| Oct 30, 2025 | 275.70 | 280.40 | 272.30 | 275.10 | 274.13 | -0.52% | 466,282 |
| Oct 29, 2025 | 277.40 | 278.60 | 273.95 | 276.55 | 275.58 | -0.14% | 2,774,187 |
| Oct 28, 2025 | 275.10 | 279.80 | 274.00 | 276.95 | 275.98 | 0.24% | 92,440 |
| Oct 27, 2025 | 278.20 | 281.20 | 275.00 | 276.30 | 275.33 | -1.30% | 155,418 |
| Oct 24, 2025 | 278.35 | 284.00 | 278.35 | 279.95 | 278.96 | -0.74% | 159,097 |
| Oct 23, 2025 | 281.90 | 283.60 | 277.90 | 282.05 | 281.06 | -1.43% | 289,893 |
| Oct 21, 2025 | 289.95 | 289.95 | 285.00 | 286.15 | 285.14 | -0.56% | 38,256 |
| Oct 20, 2025 | 284.40 | 288.25 | 283.30 | 287.75 | 286.74 | 1.28% | 112,995 |
| Oct 17, 2025 | 285.20 | 291.35 | 283.10 | 284.10 | 283.10 | -0.96% | 180,945 |
| Oct 16, 2025 | 290.05 | 290.50 | 286.10 | 286.85 | 285.84 | -0.81% | 89,864 |
| Oct 15, 2025 | 283.30 | 289.90 | 283.30 | 289.20 | 288.18 | 1.88% | 193,022 |
| Oct 14, 2025 | 288.15 | 292.00 | 282.95 | 283.85 | 282.85 | -0.94% | 220,651 |
| Oct 13, 2025 | 284.60 | 287.20 | 283.25 | 286.55 | 285.54 | 0.61% | 177,578 |
| Oct 10, 2025 | 288.95 | 294.75 | 282.90 | 284.80 | 283.80 | -3.11% | 270,720 |