Manappuram Finance Limited (BOM:531213)
India
· Delayed Price · Currency is INR 279.50
+5.20 (1.90%)
At close: Dec 5, 2025
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 272.35 | 280.20 | 271.50 | 279.50 | 279.50 | 1.90% | 91,476 |
| Dec 4, 2025 | 273.60 | 275.55 | 273.05 | 274.30 | 274.30 | -0.47% | 34,908 |
| Dec 3, 2025 | 279.45 | 279.45 | 273.45 | 275.60 | 275.60 | -0.85% | 48,320 |
| Dec 2, 2025 | 282.20 | 282.25 | 274.55 | 277.95 | 277.95 | -1.52% | 75,899 |
| Dec 1, 2025 | 285.70 | 289.90 | 281.50 | 282.25 | 282.25 | -0.93% | 61,166 |
| Nov 28, 2025 | 284.85 | 287.70 | 282.40 | 284.90 | 284.90 | -0.14% | 71,187 |
| Nov 27, 2025 | 289.60 | 291.75 | 283.80 | 285.30 | 285.30 | -0.82% | 105,811 |
| Nov 26, 2025 | 279.05 | 288.45 | 279.05 | 287.65 | 287.65 | 3.10% | 85,701 |
| Nov 25, 2025 | 275.55 | 279.65 | 275.55 | 279.00 | 279.00 | 1.45% | 86,001 |
| Nov 24, 2025 | 277.10 | 280.25 | 274.25 | 275.00 | 275.00 | -0.65% | 51,763 |
| Nov 21, 2025 | 283.75 | 283.75 | 276.45 | 276.80 | 276.80 | -1.83% | 52,431 |
| Nov 20, 2025 | 282.65 | 283.25 | 279.05 | 281.95 | 281.95 | 0.61% | 60,569 |
| Nov 19, 2025 | 281.55 | 282.00 | 275.95 | 280.25 | 280.25 | -0.11% | 100,922 |
| Nov 18, 2025 | 285.75 | 285.75 | 278.50 | 280.55 | 280.55 | -0.69% | 163,154 |
| Nov 17, 2025 | 281.60 | 285.20 | 277.75 | 282.50 | 282.50 | 0.39% | 288,445 |
| Nov 14, 2025 | 279.15 | 286.20 | 277.60 | 281.40 | 281.40 | 2.81% | 412,110 |
| Nov 13, 2025 | 276.80 | 277.30 | 273.15 | 273.70 | 273.70 | -0.04% | 51,863 |
| Nov 12, 2025 | 275.40 | 277.45 | 270.65 | 273.80 | 273.80 | -0.36% | 44,512 |
| Nov 11, 2025 | 278.30 | 280.85 | 274.30 | 274.80 | 274.80 | -1.15% | 213,523 |
| Nov 10, 2025 | 273.00 | 279.60 | 269.90 | 278.00 | 278.00 | 2.73% | 220,701 |
| Nov 7, 2025 | 272.95 | 273.50 | 268.00 | 270.60 | 270.60 | -1.29% | 227,217 |
| Nov 6, 2025 | 266.30 | 277.45 | 266.30 | 274.15 | 273.65 | 2.89% | 497,945 |
| Nov 4, 2025 | 267.90 | 271.55 | 264.80 | 266.45 | 265.96 | -0.54% | 232,912 |
| Nov 3, 2025 | 268.45 | 274.20 | 267.50 | 267.90 | 267.41 | -0.35% | 128,777 |
| Oct 31, 2025 | 265.70 | 279.70 | 263.00 | 268.85 | 268.36 | -2.27% | 780,174 |
| Oct 30, 2025 | 275.70 | 280.40 | 272.30 | 275.10 | 274.60 | -0.52% | 466,282 |
| Oct 29, 2025 | 277.40 | 278.60 | 273.95 | 276.55 | 276.05 | -0.14% | 2,774,187 |
| Oct 28, 2025 | 275.10 | 279.80 | 274.00 | 276.95 | 276.44 | 0.24% | 92,440 |
| Oct 27, 2025 | 278.20 | 281.20 | 275.00 | 276.30 | 275.80 | -1.30% | 155,418 |
| Oct 24, 2025 | 278.35 | 284.00 | 278.35 | 279.95 | 279.44 | -0.74% | 159,097 |
| Oct 23, 2025 | 281.90 | 283.60 | 277.90 | 282.05 | 281.54 | -1.43% | 289,893 |
| Oct 21, 2025 | 289.95 | 289.95 | 285.00 | 286.15 | 285.63 | -0.56% | 38,256 |
| Oct 20, 2025 | 284.40 | 288.25 | 283.30 | 287.75 | 287.23 | 1.28% | 112,995 |
| Oct 17, 2025 | 285.20 | 291.35 | 283.10 | 284.10 | 283.58 | -0.96% | 180,945 |
| Oct 16, 2025 | 290.05 | 290.50 | 286.10 | 286.85 | 286.33 | -0.81% | 89,864 |
| Oct 15, 2025 | 283.30 | 289.90 | 283.30 | 289.20 | 288.67 | 1.88% | 193,022 |
| Oct 14, 2025 | 288.15 | 292.00 | 282.95 | 283.85 | 283.33 | -0.94% | 220,651 |
| Oct 13, 2025 | 284.60 | 287.20 | 283.25 | 286.55 | 286.03 | 0.61% | 177,578 |
| Oct 10, 2025 | 288.95 | 294.75 | 282.90 | 284.80 | 284.28 | -3.11% | 270,720 |
| Oct 9, 2025 | 292.55 | 295.35 | 290.75 | 293.95 | 293.41 | 0.38% | 68,245 |
| Oct 8, 2025 | 291.55 | 295.50 | 288.85 | 292.85 | 292.32 | 0.64% | 136,539 |
| Oct 7, 2025 | 293.55 | 294.90 | 290.15 | 291.00 | 290.47 | 0.05% | 146,588 |
| Oct 6, 2025 | 285.30 | 293.40 | 284.00 | 290.85 | 290.32 | 1.75% | 168,078 |
| Oct 3, 2025 | 286.80 | 286.95 | 281.50 | 285.85 | 285.33 | -0.23% | 129,170 |
| Oct 1, 2025 | 281.20 | 287.60 | 279.60 | 286.50 | 285.98 | 2.12% | 112,420 |
| Sep 30, 2025 | 284.05 | 287.50 | 277.75 | 280.55 | 280.04 | -0.67% | 84,251 |
| Sep 29, 2025 | 277.20 | 283.20 | 274.50 | 282.45 | 281.93 | 1.97% | 117,395 |
| Sep 26, 2025 | 281.10 | 282.15 | 275.30 | 277.00 | 276.49 | -1.35% | 68,133 |
| Sep 25, 2025 | 287.45 | 287.45 | 277.45 | 280.80 | 280.29 | -2.06% | 113,175 |
| Sep 24, 2025 | 285.35 | 295.50 | 285.35 | 286.70 | 286.18 | -2.25% | 110,896 |