Manba Finance Limited MANBA
NSE · India · Finance
INR 139.70+2.86 (+2.09%)
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 139.01 | +1.59% | INR 137.30 | INR 139.70 | INR 136.00 | 229.90K |
| 2026-09-30 | INR 136.84 | +0.23% | INR 137.60 | INR 138.95 | INR 136.00 | 93.56K |
| 2026-09-29 | INR 136.52 | -0.84% | INR 137.11 | INR 140.89 | INR 136.50 | 206.75K |
| 2026-09-28 | INR 137.68 | -1.20% | INR 137.20 | INR 142.00 | INR 137.20 | 148.23K |
| 2026-09-25 | INR 139.35 | -0.71% | INR 140.65 | INR 140.80 | INR 138.05 | 86.63K |
| 2026-09-24 | INR 140.35 | +0.83% | INR 139.00 | INR 145.40 | INR 138.88 | 243.63K |
| 2026-09-23 | INR 139.19 | +2.04% | INR 139.48 | INR 151.00 | INR 137.03 | 789.80K |
| 2026-09-22 | INR 136.41 | -0.23% | INR 136.38 | INR 139.67 | INR 135.20 | 390.34K |
| 2026-09-21 | INR 136.73 | +2.22% | INR 136.00 | INR 139.06 | INR 133.00 | 464.37K |
| 2026-09-18 | INR 133.76 | 0.00% | INR 135.10 | INR 136.90 | INR 132.10 | 78.07K |
| 2026-09-17 | INR 133.76 | +2.36% | INR 131.32 | INR 134.40 | INR 130.78 | 78.72K |
| 2026-09-16 | INR 130.67 | -2.39% | INR 133.76 | INR 135.99 | INR 125.55 | 93.45K |
| 2026-09-15 | INR 133.87 | +1.06% | INR 133.42 | INR 135.99 | INR 131.12 | 104.73K |
| 2026-09-11 | INR 132.47 | +0.75% | INR 131.48 | INR 133.99 | INR 130.21 | 58.75K |
| 2026-09-10 | INR 131.48 | +1.01% | INR 129.14 | INR 134.00 | INR 129.14 | 66.64K |
| 2026-09-09 | INR 130.16 | -0.39% | INR 130.92 | INR 132.79 | INR 129.20 | 108.40K |
| 2026-09-08 | INR 130.67 | -0.09% | INR 132.00 | INR 134.38 | INR 129.50 | 73.04K |
| 2026-09-07 | INR 130.79 | +1.43% | INR 130.03 | INR 131.98 | INR 129.50 | 50.37K |
| 2026-09-04 | INR 128.95 | -0.39% | INR 131.50 | INR 133.32 | INR 128.50 | 26.73K |
| 2026-09-03 | INR 129.45 | +0.89% | INR 128.99 | INR 131.00 | INR 128.28 | 32.97K |
| 2026-09-02 | INR 128.31 | -0.77% | INR 129.76 | INR 129.80 | INR 128.00 | 60.34K |
| 2026-09-01 | INR 129.30 | -0.33% | INR 129.74 | INR 131.14 | INR 129.00 | 54.29K |
| 2026-08-31 | INR 129.73 | -0.83% | INR 130.81 | INR 131.09 | INR 129.00 | 63.37K |
| 2026-08-28 | INR 130.81 | +0.68% | INR 129.87 | INR 132.00 | INR 129.00 | 60.09K |
| 2026-08-27 | INR 129.93 | -1.43% | INR 131.70 | INR 131.82 | INR 128.81 | 65.98K |
| 2026-08-26 | INR 131.82 | +3.30% | INR 129.79 | INR 133.99 | INR 128.00 | 152.84K |
| 2026-08-25 | INR 127.61 | -1.14% | INR 129.30 | INR 131.60 | INR 126.37 | 115.45K |
| 2026-08-24 | INR 129.08 | -1.39% | INR 130.99 | INR 132.05 | INR 128.50 | 80.19K |
| 2026-08-21 | INR 130.90 | +0.29% | INR 131.82 | INR 133.52 | INR 129.00 | 143.45K |
| 2026-08-20 | INR 130.52 | +0.51% | INR 129.22 | INR 132.91 | INR 129.00 | 65.20K |
| 2026-08-19 | INR 129.86 | -0.19% | INR 130.86 | INR 131.30 | INR 129.28 | 69.03K |
| 2026-08-18 | INR 130.11 | -0.31% | INR 130.10 | INR 132.06 | INR 129.50 | 66.86K |
| 2026-08-17 | INR 130.52 | +0.38% | INR 130.02 | INR 132.07 | INR 129.50 | 88.15K |
| 2026-08-14 | INR 130.02 | -1.12% | INR 131.00 | INR 132.51 | INR 128.50 | 68.38K |
| 2026-08-13 | INR 131.49 | +0.04% | INR 131.99 | INR 137.00 | INR 130.50 | 55.28K |
| 2026-08-12 | INR 131.44 | -1.47% | INR 132.63 | INR 134.80 | INR 130.00 | 33.35K |
| 2026-08-11 | INR 133.40 | +0.95% | INR 133.80 | INR 138.00 | INR 130.61 | 51.39K |
| 2026-08-10 | INR 132.14 | +0.28% | INR 130.30 | INR 133.91 | INR 130.30 | 31.26K |
| 2026-08-07 | INR 131.77 | -0.98% | INR 132.35 | INR 135.41 | INR 131.00 | 68.06K |
| 2026-08-06 | INR 133.08 | -0.43% | INR 135.41 | INR 135.41 | INR 132.00 | 85.92K |
| 2026-08-05 | INR 133.66 | -0.76% | INR 134.87 | INR 135.50 | INR 133.00 | 58.85K |
| 2026-08-04 | INR 134.68 | -1.90% | INR 137.50 | INR 137.99 | INR 134.00 | 160.26K |
| 2026-08-03 | INR 137.29 | +1.34% | INR 138.00 | INR 139.41 | INR 135.25 | 61.58K |
| 2026-07-31 | INR 135.48 | -0.17% | INR 137.70 | INR 138.57 | INR 135.00 | 95.37K |
| 2026-07-30 | INR 135.71 | +1.45% | INR 132.29 | INR 136.50 | INR 132.29 | 119.05K |
| 2026-07-29 | INR 133.77 | -2.62% | INR 136.71 | INR 137.80 | INR 132.10 | 209.26K |
| 2026-07-28 | INR 137.37 | -6.15% | INR 150.00 | INR 154.00 | INR 136.00 | 722.49K |
| 2026-07-27 | INR 146.37 | +5.90% | INR 141.00 | INR 151.00 | INR 138.00 | 2.95M |
| 2026-07-24 | INR 138.21 | +0.82% | INR 137.41 | INR 139.04 | INR 137.00 | 188.19K |
| 2026-07-23 | INR 137.09 | -1.49% | INR 139.10 | INR 139.99 | INR 137.00 | 79.03K |
| 2026-07-22 | INR 139.16 | -0.48% | INR 144.97 | INR 145.00 | INR 138.00 | 194.81K |
| 2026-07-21 | INR 139.83 | +1.46% | INR 136.70 | INR 142.00 | INR 136.70 | 535.53K |
| 2026-07-20 | INR 137.82 | +0.75% | INR 135.50 | INR 141.00 | INR 135.50 | 127.02K |
| 2026-07-17 | INR 136.79 | +0.43% | INR 134.51 | INR 137.71 | INR 134.51 | 173.50K |
| 2026-07-16 | INR 136.20 | +0.21% | INR 135.33 | INR 137.19 | INR 134.71 | 53.61K |
| 2026-07-15 | INR 135.92 | +0.64% | INR 133.94 | INR 137.75 | INR 133.94 | 64.02K |
| 2026-07-14 | INR 135.05 | -1.27% | INR 136.00 | INR 137.46 | INR 134.10 | 82.25K |
| 2026-07-13 | INR 136.79 | -0.95% | INR 136.39 | INR 139.50 | INR 136.30 | 66.13K |
| 2026-07-10 | INR 138.10 | +1.02% | INR 136.05 | INR 140.05 | INR 136.05 | 89.73K |
| 2026-07-09 | INR 136.70 | +0.54% | INR 136.21 | INR 141.95 | INR 135.10 | 199.59K |
| 2026-07-08 | INR 135.96 | -1.54% | INR 136.99 | INR 137.98 | INR 135.00 | 158.96K |
| 2026-07-07 | INR 138.08 | -0.11% | INR 138.00 | INR 139.50 | INR 137.02 | 92.84K |
| 2026-07-06 | INR 138.23 | -0.66% | INR 138.14 | INR 140.09 | INR 136.00 | 91.12K |
| 2026-07-03 | INR 139.15 | +0.61% | INR 140.00 | INR 140.50 | INR 137.00 | 128.35K |
| 2026-07-02 | INR 138.30 | -0.42% | INR 140.00 | INR 142.91 | INR 138.00 | 235.38K |
| 2026-07-01 | INR 138.88 | +1.11% | INR 138.90 | INR 141.50 | INR 136.89 | 219.58K |
| 2026-06-30 | INR 137.36 | +4.17% | INR 132.00 | INR 139.59 | INR 131.01 | 147.84K |
| 2026-06-29 | INR 131.86 | -0.41% | INR 130.00 | INR 134.97 | INR 129.00 | 87.89K |
| 2026-06-26 | INR 132.40 | 0.00% | INR 132.40 | INR 132.40 | INR 132.40 | 0 |
| 2026-06-25 | INR 132.40 | +0.51% | INR 132.20 | INR 134.64 | INR 131.00 | 288.82K |
| 2026-06-24 | INR 131.73 | +1.57% | INR 128.00 | INR 132.91 | INR 128.00 | 194.23K |
| 2026-06-23 | INR 129.70 | -0.95% | INR 130.66 | INR 132.99 | INR 128.01 | 249.39K |
| 2026-06-22 | INR 130.94 | -1.07% | INR 131.06 | INR 133.99 | INR 130.50 | 168.90K |
| 2026-06-19 | INR 132.35 | +0.76% | INR 131.35 | INR 135.79 | INR 129.60 | 91.26K |
| 2026-06-18 | INR 131.35 | +1.25% | INR 129.69 | INR 132.99 | INR 129.69 | 82.41K |
| 2026-06-17 | INR 129.73 | +1.73% | INR 130.00 | INR 130.80 | INR 127.00 | 104.83K |
| 2026-06-16 | INR 127.52 | +3.79% | INR 122.15 | INR 128.90 | INR 120.99 | 132.68K |
| 2026-06-15 | INR 122.86 | -1.52% | INR 125.01 | INR 127.50 | INR 118.55 | 268.65K |
| 2026-06-12 | INR 124.75 | +4.54% | INR 121.00 | INR 126.00 | INR 121.00 | 280.27K |
| 2026-06-11 | INR 119.33 | +3.38% | INR 115.43 | INR 120.38 | INR 115.00 | 307.72K |
| 2026-06-10 | INR 115.43 | -2.36% | INR 119.16 | INR 119.36 | INR 115.00 | 56.61K |
| 2026-06-09 | INR 118.22 | +1.03% | INR 117.50 | INR 120.39 | INR 116.50 | 37.23K |
| 2026-06-08 | INR 117.01 | -1.24% | INR 117.47 | INR 124.00 | INR 115.22 | 235.11K |
| 2026-06-05 | INR 118.48 | +2.23% | INR 116.50 | INR 119.90 | INR 113.13 | 93.44K |
| 2026-06-04 | INR 115.90 | +2.51% | INR 113.00 | INR 116.70 | INR 112.00 | 69.21K |
| 2026-06-03 | INR 113.06 | +0.06% | INR 113.00 | INR 114.08 | INR 110.21 | 78.51K |
| 2026-06-02 | INR 112.99 | +0.36% | INR 110.50 | INR 115.37 | INR 110.50 | 131.64K |
| 2026-06-01 | INR 112.58 | +5.50% | INR 106.95 | INR 117.00 | INR 105.81 | 111.31K |
| 2026-05-29 | INR 106.71 | -1.43% | INR 109.00 | INR 109.30 | INR 105.10 | 53.20K |
| 2026-05-28 | INR 108.26 | 0.00% | INR 108.26 | INR 108.26 | INR 108.26 | 0 |