Skip to main content
Manappuram Finance Limited (BOM:531213)
India flag India · Delayed Price · Currency is INR
292.65
+4.85 (1.69%)
At close: Apr 28, 2026

Manappuram Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026292.70299.75289.70292.65292.651.69%277,629
Apr 27, 2026290.00292.95287.00287.80287.80-0.54%67,241
Apr 24, 2026291.85293.95285.30289.35289.35-1.20%138,850
Apr 23, 2026294.65296.10291.55292.85292.85-0.73%66,891
Apr 22, 2026282.80302.40281.50295.00295.004.72%372,358
Apr 21, 2026269.65283.70269.65281.70281.704.76%273,480
Apr 20, 2026268.90272.00265.45268.90268.90-0.07%147,981
Apr 17, 2026267.40270.80266.00269.10269.100.35%139,357
Apr 16, 2026271.60273.90267.50268.15268.15-0.41%177,629
Apr 15, 2026272.75274.65267.25269.25269.251.01%1,755,645
Apr 13, 2026264.45268.00258.15266.55266.55-0.32%118,513
Apr 10, 2026263.25268.10263.25267.40267.401.60%297,879
Apr 9, 2026270.85270.85262.25263.20263.20-2.34%87,279
Apr 8, 2026264.45270.70263.00269.50269.505.34%326,980
Apr 7, 2026261.05261.05254.40255.85255.85-1.58%48,156
Apr 6, 2026257.05261.95253.00259.95259.951.76%133,295
Apr 2, 2026252.20256.45248.00255.45255.45-0.04%2,650,590
Apr 1, 2026262.30262.35252.65255.55255.551.81%517,700
Mar 30, 2026254.75254.75249.70251.00251.00-1.08%146,020
Mar 27, 2026260.90260.90252.00253.75253.75-3.19%145,149
Mar 25, 2026256.95269.00256.45262.10262.103.68%380,794
Mar 24, 2026252.05256.90249.00252.80252.800.16%143,838
Mar 23, 2026254.85254.85245.10252.40252.40-2.62%172,463
Mar 20, 2026264.95267.95258.65259.20259.20-1.89%139,569
Mar 19, 2026267.70273.20262.65264.20264.20-2.15%333,318
Mar 18, 2026256.50272.00256.50270.00270.005.16%211,487
Mar 17, 2026250.90260.50249.95256.75256.752.31%2,274,603
Mar 16, 2026254.55256.90247.05250.95250.95-2.01%1,383,434
Mar 13, 2026254.00257.85251.80256.10256.100.29%80,645
Mar 12, 2026252.05259.35251.35255.35255.35-1.07%253,638
Mar 11, 2026264.00268.85257.00258.10258.10-1.24%330,696
Mar 10, 2026260.10265.00258.40261.35261.351.77%122,225
Mar 9, 2026257.30257.80249.95256.80256.80-2.30%352,589
Mar 6, 2026265.95270.10262.10262.85262.85-1.66%102,776
Mar 5, 2026269.60273.05263.40267.30267.30-0.69%135,315
Mar 4, 2026271.05278.65268.15269.15269.15-4.62%252,549
Mar 2, 2026281.45287.40274.25282.20282.20-0.21%151,577
Feb 27, 2026293.20293.95282.00282.80282.80-3.51%223,061
Feb 26, 2026290.35297.05285.40293.10293.10-1.16%2,447,889
Feb 25, 2026302.05305.75295.00296.55296.55-2.74%1,658,378
Feb 24, 2026303.95307.25300.85304.90304.900.31%104,505
Feb 23, 2026309.20311.40303.00303.95303.95-0.77%109,475
Feb 20, 2026304.10308.00304.05306.30306.300.49%34,028
Feb 19, 2026309.45310.15303.50304.80304.80-1.68%74,451
Feb 18, 2026307.00311.65305.90310.00310.001.16%236,080
Feb 17, 2026303.30309.00299.25306.45306.450.89%177,624
Feb 16, 2026304.95305.15295.50303.75303.750.43%303,679
Feb 13, 2026302.25306.55296.65302.45302.45-2.01%361,801
Feb 12, 2026303.05309.80300.75308.65308.652.00%259,669
Feb 11, 2026308.00312.00301.35302.60302.60-1.99%294,667
Feb 10, 2026305.85313.05302.55308.75308.750.77%325,799
Feb 9, 2026303.55307.85300.40306.40306.402.01%175,634
Feb 6, 2026293.00302.15284.40300.35300.351.99%230,491
Feb 5, 2026291.65295.40285.00294.50294.000.27%156,482
Feb 4, 2026290.30296.60290.00293.70293.200.67%182,755
Feb 3, 2026285.15294.00282.90291.75291.254.25%470,471
Feb 2, 2026266.15283.00260.60279.85279.373.59%476,848
Feb 1, 2026275.35284.65267.30270.15269.69-5.14%554,589
Jan 30, 2026290.95293.65270.15284.80284.32-4.04%360,175
Jan 29, 2026293.35298.85292.05296.80296.301.77%6,791,182
Jan 28, 2026295.60298.90289.05291.65291.15-1.24%434,429
Jan 27, 2026303.85303.85291.00295.30294.800.24%187,221
Jan 23, 2026300.40302.50293.25294.60294.10-1.83%108,213
Jan 22, 2026301.95303.45293.00300.10299.590.45%175,417
Jan 21, 2026302.55305.45294.00298.75298.24-0.98%242,618
Jan 20, 2026314.70314.70300.55301.70301.19-4.04%247,450
Jan 19, 2026314.75317.80311.10314.40313.870.27%116,599
Jan 16, 2026307.00316.55306.50313.55313.021.51%302,008
Jan 14, 2026305.25309.50303.00308.90308.380.24%193,927
Jan 13, 2026294.40309.25293.40308.15307.634.72%504,471
Jan 12, 2026291.90298.70290.50294.25293.753.17%909,785
Jan 9, 2026309.00312.30278.45285.20284.72-7.81%993,617
Jan 8, 2026319.85320.00306.65309.35308.82-3.28%146,662
Jan 7, 2026307.90320.95305.50319.85319.313.88%181,163
Jan 6, 2026307.90310.60305.10307.90307.380.16%126,076
Jan 5, 2026313.55313.55305.05307.40306.88-1.19%63,551
Jan 2, 2026314.95319.25309.45311.10310.57-0.92%109,347
Jan 1, 2026309.15315.75306.05314.00313.471.82%134,076
Dec 31, 2025308.55312.85305.10308.40307.88-0.45%155,846
Dec 30, 2025308.95311.30306.00309.80309.27-0.16%151,816
Dec 29, 2025314.20318.15309.30310.30309.77-1.08%223,193
Dec 26, 2025317.60318.80310.40313.70313.17-0.22%205,368
Dec 24, 2025296.85315.80294.65314.40313.876.72%830,622
Dec 23, 2025295.75296.00293.00294.60294.100.22%62,803
Dec 22, 2025293.75296.30291.55293.95293.450.51%72,144
Dec 19, 2025287.10293.45284.70292.45291.951.95%106,813
Dec 18, 2025286.95290.75284.80286.85286.360.19%1,312,337
Dec 17, 2025283.95287.15283.60286.30285.810.83%1,371,293
Dec 16, 2025285.95285.95281.50283.95283.47-0.75%44,286
Dec 15, 2025288.25290.00285.15286.10285.61-0.56%88,908
Dec 12, 2025283.35288.70283.00287.70287.211.66%76,776
Dec 11, 2025278.80283.60277.10283.00282.521.93%61,891
Dec 10, 2025274.45285.20274.45277.65277.181.02%171,456
Dec 9, 2025272.00277.60268.50274.85274.381.16%63,607
Dec 8, 2025276.05279.20269.70271.70271.24-2.79%65,537
Dec 5, 2025272.35280.20271.50279.50279.031.90%91,476
Dec 4, 2025273.60275.55273.05274.30273.83-0.47%34,908
Dec 3, 2025279.45279.45273.45275.60275.13-0.85%48,320
Dec 2, 2025282.20282.25274.55277.95277.48-1.52%75,899
Dec 1, 2025285.70289.90281.50282.25281.77-0.93%61,166