Manappuram Finance Limited MANAPPURAM
NSE · India · Finance
INR 308.90-6.95 (-2.20%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 308.90 | -2.20% | INR 315.85 | INR 317.45 | INR 303.35 | 7.65M |
| 2026-09-30 | INR 315.85 | -0.19% | INR 316.45 | INR 322.65 | INR 312.95 | 3.43M |
| 2026-09-29 | INR 316.45 | +1.10% | INR 312.50 | INR 317.80 | INR 308.55 | 9.76M |
| 2026-09-28 | INR 313.00 | -6.29% | INR 328.00 | INR 330.65 | INR 312.15 |
| 8.62M |
| 2026-09-25 | INR 334.00 | +2.79% | INR 324.95 | INR 334.25 | INR 323.25 | 4.49M |
| 2026-09-24 | INR 324.95 | +1.42% | INR 314.40 | INR 327.00 | INR 313.15 | 4.67M |
| 2026-09-23 | INR 320.40 | +0.34% | INR 320.00 | INR 323.00 | INR 317.50 | 3.80M |
| 2026-09-22 | INR 319.30 | +1.33% | INR 315.90 | INR 320.20 | INR 315.90 | 2.28M |
| 2026-09-21 | INR 315.10 | -1.27% | INR 319.15 | INR 320.00 | INR 313.80 | 2.67M |
| 2026-09-18 | INR 319.15 | +0.98% | INR 319.00 | INR 319.90 | INR 310.00 | 3.82M |
| 2026-09-17 | INR 316.05 | -1.20% | INR 318.85 | INR 322.15 | INR 315.00 | 2.15M |
| 2026-09-16 | INR 319.90 | +0.33% | INR 321.25 | INR 324.70 | INR 317.25 | 3.12M |
| 2026-09-15 | INR 318.85 | -3.09% | INR 327.10 | INR 330.45 | INR 317.70 | 3.73M |
| 2026-09-14 | INR 329.00 | 0.00% | INR 329.00 | INR 329.00 | INR 329.00 | 0 |
| 2026-09-11 | INR 329.00 | -0.54% | INR 324.75 | INR 329.10 | INR 323.10 | 3.46M |
| 2026-09-10 | INR 330.80 | +3.37% | INR 319.40 | INR 335.10 | INR 318.25 | 6.95M |
| 2026-09-09 | INR 320.00 | -1.54% | INR 323.00 | INR 328.00 | INR 312.30 | 6.84M |
| 2026-09-08 | INR 325.00 | -0.18% | INR 328.05 | INR 329.00 | INR 323.40 | 2.25M |
| 2026-09-07 | INR 325.60 | -4.15% | INR 332.35 | INR 332.35 | INR 323.15 | 9.09M |
| 2026-09-04 | INR 339.70 | -0.38% | INR 345.05 | INR 345.20 | INR 338.20 | 2.02M |
| 2026-09-03 | INR 341.00 | +0.03% | INR 343.05 | INR 346.45 | INR 338.45 | 3.30M |
| 2026-09-02 | INR 340.90 | +1.16% | INR 333.00 | INR 341.10 | INR 330.30 | 5.41M |
| 2026-09-01 | INR 337.00 | -0.91% | INR 342.05 | INR 344.45 | INR 335.60 | 1.86M |
| 2026-08-31 | INR 340.10 | -2.52% | INR 341.45 | INR 345.00 | INR 337.85 | 4.83M |
| 2026-08-28 | INR 348.90 | +0.26% | INR 348.15 | INR 351.15 | INR 346.15 | 1.89M |
| 2026-08-27 | INR 348.00 | -4.76% | INR 365.40 | INR 369.90 | INR 346.00 | 10.43M |
| 2026-08-26 | INR 365.40 | -0.56% | INR 368.00 | INR 372.55 | INR 365.40 | 4.04M |
| 2026-08-25 | INR 367.45 | +0.66% | INR 366.25 | INR 369.70 | INR 363.30 | 4.78M |
| 2026-08-24 | INR 365.05 | +2.11% | INR 359.25 | INR 369.90 | INR 358.30 | 10.51M |
| 2026-08-21 | INR 357.50 | +2.36% | INR 354.50 | INR 358.50 | INR 351.35 | 9.89M |
| 2026-08-20 | INR 349.25 | +2.72% | INR 346.05 | INR 351.60 | INR 345.00 | 8.33M |
| 2026-08-19 | INR 340.00 | -1.90% | INR 345.55 | INR 346.60 | INR 336.40 | 4.29M |
| 2026-08-18 | INR 346.60 | -0.57% | INR 348.25 | INR 351.95 | INR 342.75 | 2.53M |
| 2026-08-17 | INR 348.60 | -0.11% | INR 347.05 | INR 350.35 | INR 344.20 | 2.73M |
| 2026-08-14 | INR 349.00 | +0.17% | INR 348.00 | INR 352.00 | INR 344.55 | 3.72M |
| 2026-08-13 | INR 348.40 | -1.19% | INR 355.00 | INR 355.05 | INR 344.95 | 6.85M |
| 2026-08-12 | INR 352.60 | -2.06% | INR 369.95 | INR 369.95 | INR 351.00 | 31.50M |
| 2026-08-11 | INR 360.00 | -2.52% | INR 371.90 | INR 373.05 | INR 357.05 | 6.10M |
| 2026-08-10 | INR 369.30 | +0.70% | INR 367.00 | INR 371.60 | INR 363.90 | 2.87M |
| 2026-08-07 | INR 366.75 | +0.76% | INR 364.55 | INR 368.50 | INR 358.50 | 2.59M |
| 2026-08-06 | INR 364.00 | +0.11% | INR 368.70 | INR 373.00 | INR 362.00 | 3.91M |
| 2026-08-05 | INR 363.60 | +1.96% | INR 362.20 | INR 369.70 | INR 359.90 | 11.44M |
| 2026-08-04 | INR 356.60 | -2.30% | INR 365.00 | INR 366.70 | INR 352.00 | 8.39M |
| 2026-08-03 | INR 365.00 | -1.84% | INR 364.00 | INR 371.00 | INR 357.30 | 17.55M |
| 2026-07-31 | INR 371.85 | +0.95% | INR 368.35 | INR 377.00 | INR 367.30 | 6.55M |
| 2026-07-30 | INR 368.35 | -0.49% | INR 371.00 | INR 381.55 | INR 366.70 | 8.72M |
| 2026-07-29 | INR 370.15 | +2.46% | INR 361.25 | INR 372.15 | INR 360.70 | 5.74M |
| 2026-07-28 | INR 361.25 | +0.39% | INR 357.00 | INR 363.00 | INR 355.00 | 2.44M |
| 2026-07-27 | INR 359.85 | +1.95% | INR 356.00 | INR 361.50 | INR 354.65 | 3.88M |
| 2026-07-24 | INR 352.95 | +0.14% | INR 346.45 | INR 354.20 | INR 343.55 | 3.37M |
| 2026-07-23 | INR 352.45 | +0.64% | INR 348.40 | INR 356.70 | INR 348.40 | 4.08M |
| 2026-07-22 | INR 350.20 | -0.44% | INR 351.75 | INR 354.60 | INR 347.15 | 4.71M |
| 2026-07-21 | INR 351.75 | +4.35% | INR 339.00 | INR 353.50 | INR 337.55 | 12.02M |
| 2026-07-20 | INR 337.10 | +3.58% | INR 326.70 | INR 339.60 | INR 324.15 | 5.05M |
| 2026-07-17 | INR 325.45 | +0.11% | INR 324.00 | INR 327.95 | INR 318.75 | 2.17M |
| 2026-07-16 | INR 325.10 | -1.07% | INR 328.60 | INR 328.90 | INR 323.45 | 3.05M |
| 2026-07-15 | INR 328.60 | +0.15% | INR 333.00 | INR 335.80 | INR 326.65 | 1.37M |
| 2026-07-14 | INR 328.10 | -1.10% | INR 325.55 | INR 331.80 | INR 322.75 | 2.27M |
| 2026-07-13 | INR 331.75 | -2.80% | INR 335.00 | INR 338.70 | INR 330.05 | 2.48M |
| 2026-07-10 | INR 341.30 | +2.66% | INR 334.20 | INR 342.95 | INR 334.20 | 1.91M |
| 2026-07-09 | INR 332.45 | -0.03% | INR 330.55 | INR 336.15 | INR 329.15 | 2.00M |
| 2026-07-08 | INR 332.55 | -2.79% | INR 339.00 | INR 345.00 | INR 331.05 | 3.45M |
| 2026-07-07 | INR 342.10 | -1.16% | INR 344.65 | INR 346.00 | INR 339.40 | 3.51M |
| 2026-07-06 | INR 346.10 | +5.45% | INR 326.70 | INR 347.90 | INR 323.20 | 10.94M |
| 2026-07-03 | INR 328.20 | +1.58% | INR 326.70 | INR 335.50 | INR 326.55 | 5.43M |
| 2026-07-02 | INR 323.10 | +2.04% | INR 316.70 | INR 326.00 | INR 316.70 | 2.18M |
| 2026-07-01 | INR 316.65 | -2.33% | INR 319.00 | INR 322.75 | INR 315.00 | 2.10M |
| 2026-06-30 | INR 324.20 | +2.77% | INR 315.00 | INR 327.20 | INR 313.00 | 2.69M |
| 2026-06-29 | INR 315.45 | -0.96% | INR 316.55 | INR 320.00 | INR 311.20 | 6.80M |
| 2026-06-26 | INR 318.50 | 0.00% | INR 318.50 | INR 318.50 | INR 318.50 | 0 |
| 2026-06-25 | INR 318.50 | +0.05% | INR 314.00 | INR 319.10 | INR 309.35 | 7.61M |
| 2026-06-24 | INR 318.35 | -0.31% | INR 316.50 | INR 320.70 | INR 313.55 | 1.71M |
| 2026-06-23 | INR 319.35 | -2.38% | INR 329.60 | INR 330.90 | INR 318.35 | 1.66M |
| 2026-06-22 | INR 327.15 | +2.67% | INR 322.65 | INR 328.80 | INR 317.50 | 4.45M |
| 2026-06-19 | INR 318.65 | -0.84% | INR 311.75 | INR 319.75 | INR 305.90 | 3.02M |
| 2026-06-18 | INR 321.35 | +0.72% | INR 319.05 | INR 322.45 | INR 317.75 | 1.40M |
| 2026-06-17 | INR 319.05 | +0.50% | INR 319.00 | INR 321.90 | INR 317.25 | 2.10M |
| 2026-06-16 | INR 317.45 | -0.06% | INR 320.00 | INR 320.00 | INR 316.50 | 2.22M |
| 2026-06-15 | INR 317.65 | +4.08% | INR 310.35 | INR 319.40 | INR 310.05 | 2.57M |
| 2026-06-12 | INR 305.20 | +4.50% | INR 299.25 | INR 305.90 | INR 297.20 | 2.27M |
| 2026-06-11 | INR 292.05 | +1.32% | INR 285.25 | INR 293.45 | INR 282.55 | 6.53M |
| 2026-06-10 | INR 288.25 | -6.18% | INR 304.95 | INR 304.95 | INR 287.00 | 4.68M |
| 2026-06-09 | INR 307.25 | +2.69% | INR 299.20 | INR 308.50 | INR 299.20 | 1.76M |
| 2026-06-08 | INR 299.20 | -2.92% | INR 304.55 | INR 306.00 | INR 297.30 | 3.07M |
| 2026-06-05 | INR 308.20 | -0.87% | INR 311.55 | INR 313.35 | INR 305.60 | 2.37M |
| 2026-06-04 | INR 310.90 | -0.34% | INR 312.80 | INR 316.40 | INR 308.55 | 1.57M |
| 2026-06-03 | INR 311.95 | -0.51% | INR 312.00 | INR 313.35 | INR 300.10 | 2.92M |
| 2026-06-02 | INR 313.55 | -0.79% | INR 316.05 | INR 316.10 | INR 306.80 | 2.13M |
| 2026-06-01 | INR 316.05 | -2.87% | INR 325.85 | INR 327.40 | INR 315.00 | 2.19M |
| 2026-05-29 | INR 325.40 | -1.02% | INR 328.75 | INR 332.25 | INR 323.50 | 2.70M |