Manappuram Finance Limited (NSE:MANAPPURAM)
India
· Delayed Price · Currency is INR 279.70
+5.40 (1.97%)
At close: Dec 5, 2025
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 275.00 | 280.25 | 271.60 | 279.70 | 279.70 | 1.97% | 1,631,977 |
| Dec 4, 2025 | 275.85 | 276.30 | 273.00 | 274.30 | 274.30 | -0.54% | 1,057,552 |
| Dec 3, 2025 | 279.70 | 279.70 | 273.35 | 275.80 | 275.80 | -0.79% | 1,802,773 |
| Dec 2, 2025 | 281.75 | 282.40 | 274.55 | 278.00 | 278.00 | -1.56% | 2,319,622 |
| Dec 1, 2025 | 286.05 | 289.90 | 281.50 | 282.40 | 282.40 | -0.89% | 1,881,580 |
| Nov 28, 2025 | 286.05 | 287.60 | 282.10 | 284.95 | 284.95 | -0.25% | 2,580,356 |
| Nov 27, 2025 | 290.95 | 292.00 | 283.85 | 285.65 | 285.65 | -0.75% | 2,835,986 |
| Nov 26, 2025 | 279.95 | 288.50 | 279.45 | 287.80 | 287.80 | 3.14% | 3,733,700 |
| Nov 25, 2025 | 277.00 | 279.60 | 276.35 | 279.05 | 279.05 | 1.47% | 2,890,631 |
| Nov 24, 2025 | 277.00 | 280.45 | 274.25 | 275.00 | 275.00 | -0.76% | 1,795,640 |
| Nov 21, 2025 | 281.90 | 281.90 | 276.55 | 277.10 | 277.10 | -1.76% | 2,046,853 |
| Nov 20, 2025 | 281.00 | 283.40 | 279.10 | 282.05 | 282.05 | 0.61% | 2,316,989 |
| Nov 19, 2025 | 280.35 | 282.15 | 275.90 | 280.35 | 280.35 | - | 2,344,692 |
| Nov 18, 2025 | 282.60 | 282.90 | 278.40 | 280.35 | 280.35 | -0.81% | 2,244,434 |
| Nov 17, 2025 | 280.90 | 285.30 | 277.90 | 282.65 | 282.65 | 0.53% | 2,687,916 |
| Nov 14, 2025 | 278.00 | 286.30 | 277.80 | 281.15 | 281.15 | 2.67% | 10,797,580 |
| Nov 13, 2025 | 274.35 | 277.25 | 273.20 | 273.85 | 273.85 | -0.07% | 2,321,527 |
| Nov 12, 2025 | 276.00 | 277.15 | 270.75 | 274.05 | 274.05 | -0.31% | 2,417,862 |
| Nov 11, 2025 | 278.55 | 280.85 | 274.00 | 274.90 | 274.90 | -1.10% | 3,886,000 |
| Nov 10, 2025 | 271.60 | 279.55 | 269.55 | 277.95 | 277.95 | 2.70% | 6,026,935 |
| Nov 7, 2025 | 272.00 | 274.00 | 267.95 | 270.65 | 270.65 | -1.22% | 4,893,893 |
| Nov 6, 2025 | 266.80 | 277.40 | 266.50 | 274.00 | 273.50 | 2.83% | 9,529,258 |
| Nov 4, 2025 | 268.10 | 271.65 | 264.65 | 266.45 | 265.96 | -0.52% | 6,000,539 |
| Nov 3, 2025 | 269.00 | 274.30 | 267.35 | 267.85 | 267.36 | -0.61% | 3,643,932 |
| Oct 31, 2025 | 265.10 | 279.90 | 262.90 | 269.50 | 269.01 | -1.96% | 15,980,530 |
| Oct 30, 2025 | 276.10 | 280.50 | 272.35 | 274.90 | 274.40 | -0.60% | 5,235,133 |
| Oct 29, 2025 | 278.60 | 278.60 | 273.95 | 276.55 | 276.05 | 0.07% | 1,979,660 |
| Oct 28, 2025 | 275.80 | 279.80 | 274.00 | 276.35 | 275.85 | -0.02% | 3,653,581 |
| Oct 27, 2025 | 279.20 | 281.10 | 275.00 | 276.40 | 275.90 | -1.27% | 2,290,776 |
| Oct 24, 2025 | 282.00 | 284.00 | 278.50 | 279.95 | 279.44 | -0.71% | 1,950,496 |
| Oct 23, 2025 | 282.05 | 283.70 | 277.90 | 281.95 | 281.44 | -1.45% | 3,819,787 |
| Oct 21, 2025 | 288.90 | 289.80 | 285.00 | 286.10 | 285.58 | -0.63% | 632,007 |
| Oct 20, 2025 | 285.05 | 288.30 | 283.35 | 287.90 | 287.37 | 1.44% | 1,310,935 |
| Oct 17, 2025 | 288.05 | 291.50 | 283.10 | 283.80 | 283.28 | -1.05% | 3,085,939 |
| Oct 16, 2025 | 290.00 | 290.60 | 286.05 | 286.80 | 286.28 | -0.80% | 1,757,915 |
| Oct 15, 2025 | 285.90 | 289.85 | 284.00 | 289.10 | 288.57 | 1.89% | 1,895,445 |
| Oct 14, 2025 | 288.40 | 292.00 | 282.90 | 283.75 | 283.23 | -0.91% | 3,160,597 |
| Oct 13, 2025 | 285.20 | 287.35 | 283.15 | 286.35 | 285.83 | 0.56% | 1,573,608 |
| Oct 10, 2025 | 293.00 | 295.00 | 282.80 | 284.75 | 284.23 | -3.23% | 5,022,003 |
| Oct 9, 2025 | 292.95 | 295.50 | 290.60 | 294.25 | 293.71 | 0.43% | 2,163,470 |
| Oct 8, 2025 | 292.00 | 295.55 | 289.00 | 293.00 | 292.47 | 0.70% | 1,978,228 |
| Oct 7, 2025 | 293.00 | 294.90 | 290.20 | 290.95 | 290.42 | 0.07% | 2,769,162 |
| Oct 6, 2025 | 286.05 | 293.50 | 283.90 | 290.75 | 290.22 | 1.59% | 3,613,570 |
| Oct 3, 2025 | 287.60 | 287.60 | 281.55 | 286.20 | 285.68 | -0.05% | 1,835,564 |
| Oct 1, 2025 | 282.75 | 287.50 | 279.30 | 286.35 | 285.83 | 1.98% | 3,474,218 |
| Sep 30, 2025 | 284.20 | 287.40 | 277.60 | 280.80 | 280.29 | -0.69% | 3,436,973 |
| Sep 29, 2025 | 277.80 | 283.30 | 274.70 | 282.75 | 282.23 | 2.11% | 5,810,565 |
| Sep 26, 2025 | 281.15 | 282.05 | 275.30 | 276.90 | 276.39 | -1.53% | 1,706,175 |
| Sep 25, 2025 | 287.00 | 287.35 | 277.40 | 281.20 | 280.69 | -2.00% | 4,349,078 |
| Sep 24, 2025 | 291.80 | 295.55 | 285.50 | 286.95 | 286.43 | -2.15% | 2,400,471 |
| Sep 23, 2025 | 296.00 | 297.00 | 288.55 | 293.25 | 292.71 | -0.22% | 3,071,893 |
| Sep 22, 2025 | 286.50 | 294.80 | 286.50 | 293.90 | 293.36 | 2.58% | 3,620,384 |
| Sep 19, 2025 | 293.90 | 294.05 | 285.55 | 286.50 | 285.98 | -1.97% | 3,324,038 |
| Sep 18, 2025 | 293.00 | 293.40 | 289.05 | 292.25 | 291.72 | -0.20% | 1,918,250 |
| Sep 17, 2025 | 296.15 | 298.00 | 291.10 | 292.85 | 292.32 | -1.10% | 3,007,330 |
| Sep 16, 2025 | 292.70 | 297.30 | 292.00 | 296.10 | 295.56 | 1.65% | 3,500,063 |
| Sep 15, 2025 | 291.20 | 293.15 | 289.60 | 291.30 | 290.77 | 0.03% | 1,375,445 |
| Sep 12, 2025 | 287.20 | 291.80 | 286.55 | 291.20 | 290.67 | 1.39% | 2,362,429 |
| Sep 11, 2025 | 288.00 | 290.90 | 283.65 | 287.20 | 286.68 | -0.28% | 2,054,735 |
| Sep 10, 2025 | 293.00 | 293.35 | 287.05 | 288.00 | 287.47 | -1.23% | 2,385,081 |
| Sep 9, 2025 | 293.00 | 295.55 | 290.10 | 291.60 | 291.07 | -0.17% | 3,266,871 |
| Sep 8, 2025 | 287.60 | 294.95 | 285.25 | 292.10 | 291.57 | 2.67% | 5,034,951 |
| Sep 5, 2025 | 284.30 | 288.80 | 281.80 | 284.50 | 283.98 | 0.14% | 3,249,849 |
| Sep 4, 2025 | 289.50 | 290.55 | 283.10 | 284.10 | 283.58 | -1.35% | 2,774,294 |
| Sep 3, 2025 | 282.25 | 292.70 | 282.00 | 288.00 | 287.47 | 2.49% | 7,920,982 |
| Sep 2, 2025 | 276.00 | 282.80 | 274.10 | 281.00 | 280.49 | 2.18% | 6,743,439 |
| Sep 1, 2025 | 262.25 | 275.85 | 262.25 | 275.00 | 274.50 | 5.18% | 5,587,800 |
| Aug 29, 2025 | 263.45 | 266.15 | 260.00 | 261.45 | 260.97 | -0.59% | 3,541,918 |
| Aug 28, 2025 | 264.80 | 270.75 | 262.05 | 263.00 | 262.52 | -1.46% | 2,959,131 |
| Aug 26, 2025 | 268.85 | 272.75 | 266.45 | 266.90 | 266.41 | -0.74% | 2,735,877 |
| Aug 25, 2025 | 267.00 | 274.60 | 266.25 | 268.90 | 268.41 | 0.81% | 3,723,686 |
| Aug 22, 2025 | 265.35 | 268.75 | 264.00 | 266.75 | 266.26 | 0.53% | 1,650,988 |
| Aug 21, 2025 | 266.00 | 267.50 | 264.60 | 265.35 | 264.87 | -0.28% | 1,658,721 |
| Aug 20, 2025 | 269.50 | 269.50 | 264.40 | 266.10 | 265.61 | -1.28% | 2,223,077 |
| Aug 19, 2025 | 267.75 | 270.30 | 264.10 | 269.55 | 269.06 | 0.96% | 2,061,765 |
| Aug 18, 2025 | 268.35 | 270.45 | 265.40 | 267.00 | 266.51 | 0.38% | 3,605,943 |
| Aug 14, 2025 | 260.00 | 268.00 | 258.70 | 266.00 | 265.51 | 3.95% | 17,532,200 |
| Aug 13, 2025 | 254.05 | 257.85 | 252.75 | 255.90 | 254.93 | 0.73% | 4,341,524 |
| Aug 12, 2025 | 256.60 | 259.00 | 250.75 | 254.05 | 253.09 | -0.97% | 4,230,260 |
| Aug 11, 2025 | 256.00 | 265.30 | 253.55 | 256.55 | 255.58 | -0.75% | 13,112,850 |
| Aug 8, 2025 | 260.90 | 265.45 | 256.70 | 258.50 | 257.52 | -0.92% | 4,597,425 |
| Aug 7, 2025 | 255.60 | 263.15 | 253.70 | 260.90 | 259.92 | 1.87% | 2,066,794 |
| Aug 6, 2025 | 258.80 | 260.15 | 254.70 | 256.10 | 255.13 | -1.08% | 1,423,890 |
| Aug 5, 2025 | 262.85 | 265.40 | 256.00 | 258.90 | 257.92 | -1.97% | 3,579,502 |
| Aug 4, 2025 | 246.00 | 265.00 | 245.80 | 264.10 | 263.10 | 6.53% | 8,070,831 |
| Aug 1, 2025 | 253.30 | 254.90 | 246.70 | 247.90 | 246.96 | -2.04% | 2,987,037 |
| Jul 31, 2025 | 256.55 | 256.55 | 250.85 | 253.05 | 252.09 | -1.36% | 2,743,883 |
| Jul 30, 2025 | 260.00 | 260.80 | 252.65 | 256.55 | 255.58 | -0.89% | 3,294,181 |
| Jul 29, 2025 | 258.25 | 261.45 | 256.85 | 258.85 | 257.87 | -0.10% | 2,068,632 |
| Jul 28, 2025 | 264.10 | 266.60 | 257.60 | 259.10 | 258.12 | -2.47% | 2,390,450 |
| Jul 25, 2025 | 271.05 | 271.45 | 263.75 | 265.65 | 264.65 | -2.50% | 4,150,119 |
| Jul 24, 2025 | 274.75 | 276.75 | 271.35 | 272.45 | 271.42 | -0.31% | 1,941,870 |
| Jul 23, 2025 | 270.00 | 274.40 | 269.80 | 273.30 | 272.27 | 0.46% | 2,714,501 |
| Jul 22, 2025 | 271.05 | 273.45 | 269.50 | 272.05 | 271.02 | 0.65% | 2,721,624 |
| Jul 21, 2025 | 271.10 | 271.90 | 267.20 | 270.30 | 269.28 | -0.37% | 3,798,040 |
| Jul 18, 2025 | 270.70 | 275.90 | 269.65 | 271.30 | 270.28 | 0.22% | 4,562,769 |
| Jul 17, 2025 | 270.35 | 272.35 | 267.40 | 270.70 | 269.68 | 0.13% | 4,471,653 |
| Jul 16, 2025 | 269.30 | 272.40 | 267.35 | 270.35 | 269.33 | 0.37% | 3,931,738 |
| Jul 15, 2025 | 265.00 | 269.70 | 263.65 | 269.35 | 268.33 | 2.38% | 2,790,431 |
| Jul 14, 2025 | 262.90 | 265.25 | 259.50 | 263.10 | 262.11 | 0.08% | 2,940,471 |