Manappuram Finance Limited (NSE:MANAPPURAM)
India
· Delayed Price · Currency is INR 295.35
+2.60 (0.89%)
Apr 29, 2026, 3:30 PM IST
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 293.50 | 298.90 | 293.10 | 295.35 | 295.35 | 0.89% | 2,713,763 |
| Apr 28, 2026 | 290.40 | 299.75 | 289.25 | 292.75 | 292.75 | 1.58% | 6,921,457 |
| Apr 27, 2026 | 289.50 | 292.95 | 286.75 | 288.20 | 288.20 | -0.41% | 1,896,054 |
| Apr 24, 2026 | 292.85 | 294.20 | 285.15 | 289.40 | 289.40 | -1.18% | 2,536,752 |
| Apr 23, 2026 | 293.95 | 296.25 | 291.35 | 292.85 | 292.85 | -0.75% | 3,180,361 |
| Apr 22, 2026 | 281.80 | 302.45 | 281.30 | 295.05 | 295.05 | 4.70% | 10,976,535 |
| Apr 21, 2026 | 270.10 | 282.90 | 270.10 | 281.80 | 281.80 | 4.72% | 5,403,468 |
| Apr 20, 2026 | 269.00 | 271.95 | 265.50 | 269.10 | 269.10 | 0.07% | 1,965,491 |
| Apr 17, 2026 | 268.85 | 271.00 | 265.95 | 268.90 | 268.90 | 0.28% | 2,296,196 |
| Apr 16, 2026 | 272.00 | 273.85 | 267.55 | 268.15 | 268.15 | -0.33% | 2,744,470 |
| Apr 15, 2026 | 272.00 | 274.75 | 267.20 | 269.05 | 269.05 | 0.92% | 4,972,331 |
| Apr 13, 2026 | 263.10 | 268.30 | 258.45 | 266.60 | 266.60 | -0.37% | 3,838,302 |
| Apr 10, 2026 | 264.95 | 268.40 | 263.75 | 267.60 | 267.60 | 1.77% | 3,535,506 |
| Apr 9, 2026 | 269.50 | 269.50 | 262.10 | 262.95 | 262.95 | -2.45% | 4,161,706 |
| Apr 8, 2026 | 262.50 | 270.80 | 262.00 | 269.55 | 269.55 | 5.27% | 6,022,214 |
| Apr 7, 2026 | 258.40 | 259.45 | 254.30 | 256.05 | 256.05 | -1.52% | 2,500,624 |
| Apr 6, 2026 | 256.40 | 262.05 | 252.90 | 260.00 | 260.00 | 1.64% | 3,374,294 |
| Apr 2, 2026 | 252.50 | 256.70 | 247.80 | 255.80 | 255.80 | 0.16% | 6,001,468 |
| Apr 1, 2026 | 260.45 | 260.90 | 253.00 | 255.40 | 255.40 | 1.71% | 4,558,520 |
| Mar 30, 2026 | 251.55 | 253.60 | 249.40 | 251.10 | 251.10 | -1.12% | 3,861,574 |
| Mar 27, 2026 | 260.80 | 260.80 | 251.85 | 253.95 | 253.95 | -3.20% | 6,255,541 |
| Mar 25, 2026 | 258.00 | 269.35 | 256.25 | 262.35 | 262.35 | 3.84% | 7,394,398 |
| Mar 24, 2026 | 253.75 | 257.00 | 248.65 | 252.65 | 252.65 | 0.14% | 3,882,589 |
| Mar 23, 2026 | 252.90 | 254.95 | 245.15 | 252.30 | 252.30 | -2.68% | 7,400,338 |
| Mar 20, 2026 | 265.35 | 268.00 | 258.50 | 259.25 | 259.25 | -1.86% | 3,301,085 |
| Mar 19, 2026 | 268.60 | 273.25 | 262.70 | 264.15 | 264.15 | -2.17% | 7,163,097 |
| Mar 18, 2026 | 257.50 | 272.00 | 257.50 | 270.00 | 270.00 | 5.12% | 8,530,540 |
| Mar 17, 2026 | 251.45 | 260.55 | 249.70 | 256.85 | 256.85 | 2.25% | 7,837,935 |
| Mar 16, 2026 | 253.85 | 257.05 | 246.95 | 251.20 | 251.20 | -1.91% | 5,145,342 |
| Mar 13, 2026 | 254.00 | 258.05 | 251.60 | 256.10 | 256.10 | 0.22% | 3,401,711 |
| Mar 12, 2026 | 255.00 | 259.35 | 250.95 | 255.55 | 255.55 | -0.95% | 4,928,562 |
| Mar 11, 2026 | 263.80 | 268.85 | 256.80 | 258.00 | 258.00 | -1.45% | 4,767,483 |
| Mar 10, 2026 | 260.45 | 265.30 | 258.30 | 261.80 | 261.80 | 1.93% | 5,046,203 |
| 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 |