Manappuram Finance Limited (NSE:MANAPPURAM)
India
· Delayed Price · Currency is INR 256.85
-5.90 (-2.25%)
Mar 9, 2026, 3:30 PM IST
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 255.00 | 257.90 | 249.70 | 256.85 | 256.85 | -2.25% | 5,806,106 |
| Mar 6, 2026 | 266.65 | 270.05 | 262.00 | 262.75 | 262.75 | -1.70% | 3,498,921 |
| Mar 5, 2026 | 270.25 | 273.10 | 263.40 | 267.30 | 267.30 | -0.72% | 3,505,279 |
| Mar 4, 2026 | 277.40 | 278.50 | 268.00 | 269.25 | 269.25 | -4.52% | 6,504,593 |
| Mar 2, 2026 | 280.00 | 287.60 | 272.15 | 282.00 | 282.00 | -0.44% | 7,099,198 |
| Feb 27, 2026 | 293.65 | 293.65 | 281.70 | 283.25 | 283.25 | -3.34% | 6,870,390 |
| Feb 26, 2026 | 287.10 | 297.25 | 284.45 | 293.05 | 293.05 | -1.20% | 17,619,020 |
| Feb 25, 2026 | 305.00 | 305.85 | 294.80 | 296.60 | 296.60 | -2.85% | 9,105,927 |
| Feb 24, 2026 | 303.85 | 307.50 | 300.85 | 305.30 | 305.30 | 0.48% | 1,681,412 |
| Feb 23, 2026 | 308.80 | 311.40 | 302.50 | 303.85 | 303.85 | -0.86% | 2,470,708 |
| Feb 20, 2026 | 304.80 | 308.10 | 303.35 | 306.50 | 306.50 | 0.26% | 1,307,604 |
| Feb 19, 2026 | 310.15 | 310.35 | 303.50 | 305.70 | 305.70 | -1.43% | 2,951,795 |
| Feb 18, 2026 | 308.00 | 311.75 | 306.00 | 310.15 | 310.15 | 1.17% | 3,510,885 |
| Feb 17, 2026 | 303.70 | 309.15 | 299.30 | 306.55 | 306.55 | 0.92% | 2,846,316 |
| Feb 16, 2026 | 303.25 | 306.00 | 295.35 | 303.75 | 303.75 | 0.36% | 7,805,766 |
| Feb 13, 2026 | 306.70 | 306.70 | 296.60 | 302.65 | 302.65 | -1.94% | 4,916,102 |
| Feb 12, 2026 | 304.00 | 309.80 | 300.60 | 308.65 | 308.65 | 2.02% | 4,824,609 |
| Feb 11, 2026 | 308.00 | 312.00 | 301.10 | 302.55 | 302.55 | -2.07% | 6,236,977 |
| Feb 10, 2026 | 305.10 | 313.25 | 302.50 | 308.95 | 308.95 | 0.73% | 4,686,621 |
| Feb 9, 2026 | 302.65 | 307.90 | 300.40 | 306.70 | 306.70 | 1.93% | 5,004,499 |
| Feb 6, 2026 | 291.85 | 302.35 | 284.20 | 300.90 | 300.90 | 2.09% | 5,297,331 |
| Feb 5, 2026 | 290.95 | 295.45 | 283.65 | 294.75 | 294.25 | 0.37% | 2,423,804 |
| Feb 4, 2026 | 290.00 | 296.80 | 290.00 | 293.65 | 293.15 | 0.82% | 2,366,082 |
| Feb 3, 2026 | 290.00 | 294.00 | 282.60 | 291.25 | 290.76 | 4.24% | 5,480,961 |
| Feb 2, 2026 | 267.40 | 283.50 | 260.70 | 279.40 | 278.93 | 3.52% | 6,854,966 |
| Feb 1, 2026 | 280.80 | 284.75 | 267.40 | 269.90 | 269.44 | -5.18% | 6,350,038 |
| Jan 30, 2026 | 290.00 | 293.80 | 270.00 | 284.65 | 284.17 | -4.13% | 8,065,063 |
| Jan 29, 2026 | 294.95 | 298.75 | 291.80 | 296.90 | 296.40 | 1.78% | 6,316,641 |
| Jan 28, 2026 | 297.80 | 298.65 | 289.00 | 291.70 | 291.21 | -1.15% | 5,839,880 |
| Jan 27, 2026 | 298.10 | 299.40 | 290.90 | 295.10 | 294.60 | 0.12% | 2,924,572 |
| Jan 23, 2026 | 303.20 | 303.20 | 293.10 | 294.75 | 294.25 | -1.82% | 3,609,963 |
| Jan 22, 2026 | 300.00 | 303.50 | 292.80 | 300.20 | 299.69 | 0.55% | 3,353,520 |
| Jan 21, 2026 | 303.50 | 305.55 | 294.10 | 298.55 | 298.04 | -1.09% | 6,339,116 |
| Jan 20, 2026 | 315.45 | 315.45 | 300.50 | 301.85 | 301.34 | -4.01% | 3,633,872 |
| Jan 19, 2026 | 315.20 | 317.85 | 311.00 | 314.45 | 313.92 | 0.14% | 3,272,655 |
| Jan 16, 2026 | 306.85 | 316.75 | 306.05 | 314.00 | 313.47 | 1.62% | 5,458,689 |
| Jan 14, 2026 | 307.00 | 309.60 | 303.00 | 309.00 | 308.48 | 0.31% | 3,052,968 |
| Jan 13, 2026 | 294.95 | 309.30 | 293.00 | 308.05 | 307.53 | 4.71% | 12,463,490 |
| Jan 12, 2026 | 290.90 | 298.70 | 290.00 | 294.20 | 293.70 | 2.92% | 15,984,610 |
| Jan 9, 2026 | 309.50 | 312.35 | 278.55 | 285.85 | 285.37 | -7.64% | 28,986,820 |
| Jan 8, 2026 | 319.90 | 320.20 | 306.40 | 309.50 | 308.97 | -3.25% | 4,155,251 |
| Jan 7, 2026 | 308.25 | 321.60 | 305.50 | 319.90 | 319.36 | 3.78% | 8,374,754 |
| Jan 6, 2026 | 309.45 | 310.40 | 305.00 | 308.25 | 307.73 | 0.37% | 2,069,927 |
| Jan 5, 2026 | 311.20 | 312.70 | 305.05 | 307.10 | 306.58 | -1.30% | 3,775,651 |
| Jan 2, 2026 | 314.10 | 319.40 | 309.50 | 311.15 | 310.62 | -0.94% | 3,182,203 |
| Jan 1, 2026 | 310.05 | 315.70 | 306.00 | 314.10 | 313.57 | 1.80% | 3,758,145 |
| Dec 31, 2025 | 309.55 | 312.75 | 305.15 | 308.55 | 308.03 | -0.32% | 2,344,174 |
| Dec 30, 2025 | 308.20 | 311.90 | 305.85 | 309.55 | 309.02 | -0.31% | 5,780,455 |
| Dec 29, 2025 | 314.90 | 318.00 | 309.45 | 310.50 | 309.97 | -0.91% | 2,341,110 |
| Dec 26, 2025 | 316.10 | 318.90 | 309.95 | 313.35 | 312.82 | -0.38% | 6,023,960 |
| Dec 24, 2025 | 296.50 | 316.10 | 295.00 | 314.55 | 314.02 | 6.70% | 24,308,240 |
| Dec 23, 2025 | 296.45 | 296.45 | 292.70 | 294.80 | 294.30 | 0.24% | 1,697,212 |
| Dec 22, 2025 | 293.55 | 296.40 | 291.60 | 294.10 | 293.60 | 0.50% | 2,466,469 |
| Dec 19, 2025 | 287.45 | 294.00 | 284.75 | 292.65 | 292.15 | 1.95% | 3,476,859 |
| Dec 18, 2025 | 287.35 | 290.75 | 284.75 | 287.05 | 286.56 | 0.28% | 3,185,020 |
| Dec 17, 2025 | 283.50 | 287.35 | 283.35 | 286.25 | 285.76 | 0.97% | 3,145,379 |
| Dec 16, 2025 | 284.30 | 285.00 | 281.15 | 283.50 | 283.02 | -0.96% | 1,233,353 |
| Dec 15, 2025 | 287.55 | 290.25 | 285.10 | 286.25 | 285.76 | -0.47% | 1,150,976 |
| Dec 12, 2025 | 283.00 | 288.80 | 283.00 | 287.60 | 287.11 | 1.57% | 2,857,546 |
| Dec 11, 2025 | 279.40 | 283.75 | 276.85 | 283.15 | 282.67 | 1.93% | 2,334,561 |
| Dec 10, 2025 | 275.20 | 285.25 | 275.05 | 277.80 | 277.33 | 0.94% | 4,311,169 |
| Dec 9, 2025 | 272.00 | 277.50 | 268.50 | 275.20 | 274.73 | 1.27% | 2,546,678 |
| Dec 8, 2025 | 279.70 | 279.70 | 269.70 | 271.75 | 271.29 | -2.84% | 2,635,929 |
| Dec 5, 2025 | 275.00 | 280.25 | 271.60 | 279.70 | 279.23 | 1.97% | 1,631,977 |
| Dec 4, 2025 | 275.85 | 276.30 | 273.00 | 274.30 | 273.83 | -0.54% | 1,057,552 |
| Dec 3, 2025 | 279.70 | 279.70 | 273.35 | 275.80 | 275.33 | -0.79% | 1,802,773 |
| Dec 2, 2025 | 281.75 | 282.40 | 274.55 | 278.00 | 277.53 | -1.56% | 2,319,622 |
| Dec 1, 2025 | 286.05 | 289.90 | 281.50 | 282.40 | 281.92 | -0.89% | 1,881,580 |
| Nov 28, 2025 | 286.05 | 287.60 | 282.10 | 284.95 | 284.47 | -0.25% | 2,580,356 |
| Nov 27, 2025 | 290.95 | 292.00 | 283.85 | 285.65 | 285.17 | -0.75% | 2,835,986 |
| Nov 26, 2025 | 279.95 | 288.50 | 279.45 | 287.80 | 287.31 | 3.14% | 3,733,700 |
| Nov 25, 2025 | 277.00 | 279.60 | 276.35 | 279.05 | 278.58 | 1.47% | 2,890,631 |
| Nov 24, 2025 | 277.00 | 280.45 | 274.25 | 275.00 | 274.53 | -0.76% | 1,795,640 |
| Nov 21, 2025 | 281.90 | 281.90 | 276.55 | 277.10 | 276.63 | -1.76% | 2,046,853 |
| Nov 20, 2025 | 281.00 | 283.40 | 279.10 | 282.05 | 281.57 | 0.61% | 2,316,989 |
| Nov 19, 2025 | 280.35 | 282.15 | 275.90 | 280.35 | 279.87 | - | 2,344,692 |
| Nov 18, 2025 | 282.60 | 282.90 | 278.40 | 280.35 | 279.87 | -0.81% | 2,244,434 |
| Nov 17, 2025 | 280.90 | 285.30 | 277.90 | 282.65 | 282.17 | 0.53% | 2,687,916 |
| Nov 14, 2025 | 278.00 | 286.30 | 277.80 | 281.15 | 280.67 | 2.67% | 10,797,580 |
| Nov 13, 2025 | 274.35 | 277.25 | 273.20 | 273.85 | 273.39 | -0.07% | 2,321,527 |
| Nov 12, 2025 | 276.00 | 277.15 | 270.75 | 274.05 | 273.59 | -0.31% | 2,417,862 |
| Nov 11, 2025 | 278.55 | 280.85 | 274.00 | 274.90 | 274.43 | -1.10% | 3,886,000 |
| Nov 10, 2025 | 271.60 | 279.55 | 269.55 | 277.95 | 277.48 | 2.70% | 6,026,935 |
| Nov 7, 2025 | 272.00 | 274.00 | 267.95 | 270.65 | 270.19 | -1.22% | 4,893,893 |
| Nov 6, 2025 | 266.80 | 277.40 | 266.50 | 274.00 | 273.04 | 2.83% | 9,529,258 |
| Nov 4, 2025 | 268.10 | 271.65 | 264.65 | 266.45 | 265.51 | -0.52% | 6,000,539 |
| Nov 3, 2025 | 269.00 | 274.30 | 267.35 | 267.85 | 266.91 | -0.61% | 3,643,932 |
| Oct 31, 2025 | 265.10 | 279.90 | 262.90 | 269.50 | 268.55 | -1.96% | 15,980,530 |
| Oct 30, 2025 | 276.10 | 280.50 | 272.35 | 274.90 | 273.93 | -0.60% | 5,235,133 |
| Oct 29, 2025 | 278.60 | 278.60 | 273.95 | 276.55 | 275.58 | 0.07% | 1,979,660 |
| Oct 28, 2025 | 275.80 | 279.80 | 274.00 | 276.35 | 275.38 | -0.02% | 3,653,581 |
| Oct 27, 2025 | 279.20 | 281.10 | 275.00 | 276.40 | 275.43 | -1.27% | 2,290,776 |
| Oct 24, 2025 | 282.00 | 284.00 | 278.50 | 279.95 | 278.97 | -0.71% | 1,950,496 |
| Oct 23, 2025 | 282.05 | 283.70 | 277.90 | 281.95 | 280.96 | -1.45% | 3,819,787 |
| Oct 21, 2025 | 288.90 | 289.80 | 285.00 | 286.10 | 285.09 | -0.63% | 632,007 |
| Oct 20, 2025 | 285.05 | 288.30 | 283.35 | 287.90 | 286.89 | 1.44% | 1,310,935 |
| Oct 17, 2025 | 288.05 | 291.50 | 283.10 | 283.80 | 282.80 | -1.05% | 3,085,939 |
| Oct 16, 2025 | 290.00 | 290.60 | 286.05 | 286.80 | 285.79 | -0.80% | 1,757,915 |
| Oct 15, 2025 | 285.90 | 289.85 | 284.00 | 289.10 | 288.08 | 1.89% | 1,895,445 |
| Oct 14, 2025 | 288.40 | 292.00 | 282.90 | 283.75 | 282.75 | -0.91% | 3,160,597 |