Skip to main content
Manba Finance Limited (NSE:MANBA)
India flag India · Delayed Price · Currency is INR
109.75
+0.45 (0.41%)
Apr 29, 2026, 2:25 PM IST

Manba Finance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026109.00111.00109.00110.67-1.25%20,012
Apr 28, 2026108.99110.64108.25109.30109.300.66%46,226
Apr 27, 2026107.00109.62105.00108.58108.581.36%46,453
Apr 24, 2026110.00110.99106.01107.12107.12-1.61%47,472
Apr 23, 2026110.00111.54108.00108.87108.87-1.17%56,457
Apr 22, 2026106.35111.80106.35110.16110.163.24%86,105
Apr 21, 2026111.00113.00105.50106.70106.70-2.26%101,029
Apr 20, 2026112.50112.50108.15109.17109.17-2.47%54,835
Apr 17, 2026110.80113.00110.34111.93111.931.47%46,981
Apr 16, 2026110.38112.89109.10110.31110.31-0.26%55,008
Apr 15, 2026110.00111.51109.07110.60110.602.12%43,174
Apr 13, 2026108.30109.36105.25108.30108.30-0.56%34,234
Apr 10, 2026108.00110.63108.00108.91108.911.20%105,595
Apr 9, 2026107.90111.58107.00107.62107.62-2.97%127,873
Apr 8, 2026109.00111.00108.40110.91110.913.93%53,475
Apr 7, 2026106.99108.84106.01106.72106.72-0.28%32,472
Apr 6, 2026105.80109.37105.51107.02107.021.11%62,134
Apr 2, 2026102.70107.49102.42105.84105.843.41%61,284
Apr 1, 2026103.00107.00101.10102.35102.351.83%311,969
Mar 30, 2026106.10108.0098.00100.51100.51-4.18%178,361
Mar 27, 2026109.99109.99102.00104.90104.90-3.49%124,736
Mar 25, 2026109.50111.99108.20108.69108.69-0.05%90,831
Mar 24, 2026113.00113.72107.00108.74108.74-0.60%107,395
Mar 23, 2026112.50113.98108.10109.40109.40-4.26%117,199
Mar 20, 2026116.99118.57111.54114.27114.27-0.44%147,197
Mar 19, 2026117.52119.39114.10114.78114.78-2.33%19,291
Mar 18, 2026118.00120.32116.20117.52117.52-1.09%48,133
Mar 17, 2026126.00126.00117.10118.81118.81-3.67%66,595
Mar 16, 2026123.99124.00116.98123.34123.342.61%49,378
Mar 13, 2026113.80122.00111.20120.20120.203.99%99,455
Mar 12, 2026113.00121.02110.00115.59115.592.12%52,246
Mar 11, 2026114.50116.98112.91113.19113.19-0.74%39,628
Mar 10, 2026112.66115.19112.21114.03114.031.24%49,909
Mar 9, 2026114.72114.72111.00112.63112.63-2.31%12,096
Mar 6, 2026117.30117.30115.00115.29115.29-1.86%14,196
Mar 5, 2026117.00119.89114.00117.48117.481.92%30,669
Mar 4, 2026115.00116.83113.09115.27115.27-1.98%30,688
Mar 2, 2026116.65119.00116.65117.60117.60-2.75%40,052
Feb 27, 2026122.00122.89120.30120.93120.93-1.28%27,738
Feb 26, 2026121.15125.02120.91122.50122.500.11%41,885
Feb 25, 2026122.01125.40120.60122.37122.370.52%29,745
Feb 24, 2026127.99127.99121.00121.74121.74-1.46%32,605
Feb 23, 2026122.50127.93122.40123.54123.54-0.04%16,718
Feb 20, 2026124.17126.00122.31123.59123.59-0.47%16,234
Feb 19, 2026126.00126.00123.42124.17124.17-1.48%114,093
Feb 18, 2026126.80128.00124.25126.04126.04-0.13%40,063
Feb 17, 2026122.61129.00121.59126.21126.212.34%100,802
Feb 16, 2026127.99127.99119.91123.33123.33-0.61%179,479
Feb 13, 2026125.06126.80124.00124.09124.09-2.06%20,520
Feb 12, 2026127.00127.96126.00126.70126.70-0.85%20,435
Feb 11, 2026129.20129.35127.00127.79127.79-0.54%16,145
Feb 10, 2026128.85129.90127.52128.49128.490.09%33,245
Feb 9, 2026129.67129.67127.00128.38128.38-0.29%34,299
Feb 6, 2026126.70129.73125.21128.75128.752.26%35,732
Feb 5, 2026129.90130.58123.00125.91125.66-2.88%225,035
Feb 4, 2026130.60130.83127.25129.64129.380.58%69,025
Feb 3, 2026134.50134.50127.00128.89128.630.14%96,882
Feb 2, 2026129.50130.86127.61128.71128.45-0.44%141,958
Feb 1, 2026130.00134.90128.55129.28129.02-3.37%63,866
Jan 30, 2026129.45136.00129.00133.79133.521.82%107,449
Jan 29, 2026135.00140.00129.90131.40131.14-2.77%181,467
Jan 28, 2026131.35136.04129.85135.14134.873.66%68,324
Jan 27, 2026132.01132.95128.51130.37130.11-0.57%63,498
Jan 23, 2026135.55135.55131.00131.12130.86-1.83%45,120
Jan 22, 2026132.00136.73132.00133.57133.301.20%89,105
Jan 21, 2026135.20137.91131.10131.98131.72-1.89%74,196
Jan 20, 2026135.00138.95134.10134.52134.25-0.80%101,875
Jan 19, 2026138.00139.93134.88135.61135.34-1.98%51,920
Jan 16, 2026135.01139.50135.01138.35138.082.23%59,978
Jan 14, 2026137.84137.84134.00135.33135.06-1.41%89,233
Jan 13, 2026133.99138.09133.40137.27137.003.24%54,042
Jan 12, 2026134.01136.92132.20132.96132.70-1.09%61,223
Jan 9, 2026136.90140.93133.91134.42134.15-2.13%59,361
Jan 8, 2026141.08141.08136.18137.35137.08-2.17%53,296
Jan 7, 2026138.08141.28138.07140.39140.111.17%56,921
Jan 6, 2026139.50142.00138.00138.77138.49-0.75%81,345
Jan 5, 2026140.01142.79138.06139.82139.54-1.49%82,038
Jan 2, 2026142.00142.80139.10141.94141.661.38%71,027
Jan 1, 2026139.50141.50139.40140.01139.73-0.29%55,392
Dec 31, 2025139.00143.50139.00140.42140.141.58%97,488
Dec 30, 2025137.39141.90137.39138.23137.960.11%80,961
Dec 29, 2025141.00141.67137.00138.08137.81-2.04%85,909
Dec 26, 2025141.98144.31137.80140.96140.680.21%130,647
Dec 24, 2025140.91142.50139.82140.66140.38-0.19%81,915
Dec 23, 2025141.90141.99138.63140.93140.650.61%52,040
Dec 22, 2025138.00141.00137.41140.07139.79-0.38%73,928
Dec 19, 2025141.90141.90137.00140.61140.330.24%37,457
Dec 18, 2025135.44142.66135.41140.28140.003.57%88,942
Dec 17, 2025139.17139.17135.20135.44135.17-0.73%30,665
Dec 16, 2025137.72138.00135.40136.44136.17-0.62%29,648
Dec 15, 2025139.09139.09137.00137.29137.02-1.29%34,540
Dec 12, 2025139.40140.41137.83139.09138.81-37,292
Dec 11, 2025137.01141.99136.81139.09138.810.82%62,236
Dec 10, 2025138.28140.99137.40137.96137.690.04%41,226
Dec 9, 2025138.89138.89136.40137.91137.64-0.01%34,881
Dec 8, 2025138.76142.90136.55137.93137.66-2.08%38,739
Dec 5, 2025142.50143.00139.40140.86140.58-0.47%46,921
Dec 4, 2025139.60142.00138.99141.53141.251.38%53,548
Dec 3, 2025137.68141.00137.20139.60139.320.89%54,163
Dec 2, 2025136.65139.41136.65138.37138.100.23%40,102