Manappuram Finance Limited (NSE:MANAPPURAM)
India
· Delayed Price · Currency is INR 279.70
+5.40 (1.97%)
At close: Dec 5, 2025
Manappuram Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 275.00 | 280.25 | 271.60 | 279.70 | 279.70 | 1.97% | 1,631,977 |
| Dec 4, 2025 | 275.85 | 276.30 | 273.00 | 274.30 | 274.30 | -0.54% | 1,057,552 |
| Dec 3, 2025 | 279.70 | 279.70 | 273.35 | 275.80 | 275.80 | -0.79% | 1,802,773 |
| Dec 2, 2025 | 281.75 | 282.40 | 274.55 | 278.00 | 278.00 | -1.56% | 2,319,622 |
| Dec 1, 2025 | 286.05 | 289.90 | 281.50 | 282.40 | 282.40 | -0.89% | 1,881,580 |
| Nov 28, 2025 | 286.05 | 287.60 | 282.10 | 284.95 | 284.95 | -0.25% | 2,580,356 |
| Nov 27, 2025 | 290.95 | 292.00 | 283.85 | 285.65 | 285.65 | -0.75% | 2,835,986 |
| Nov 26, 2025 | 279.95 | 288.50 | 279.45 | 287.80 | 287.80 | 3.14% | 3,733,700 |
| Nov 25, 2025 | 277.00 | 279.60 | 276.35 | 279.05 | 279.05 | 1.47% | 2,890,631 |
| Nov 24, 2025 | 277.00 | 280.45 | 274.25 | 275.00 | 275.00 | -0.76% | 1,795,640 |
| Nov 21, 2025 | 281.90 | 281.90 | 276.55 | 277.10 | 277.10 | -1.76% | 2,046,853 |
| Nov 20, 2025 | 281.00 | 283.40 | 279.10 | 282.05 | 282.05 | 0.61% | 2,316,989 |
| Nov 19, 2025 | 280.35 | 282.15 | 275.90 | 280.35 | 280.35 | - | 2,344,692 |
| Nov 18, 2025 | 282.60 | 282.90 | 278.40 | 280.35 | 280.35 | -0.81% | 2,244,434 |
| Nov 17, 2025 | 280.90 | 285.30 | 277.90 | 282.65 | 282.65 | 0.53% | 2,687,916 |
| Nov 14, 2025 | 278.00 | 286.30 | 277.80 | 281.15 | 281.15 | 2.67% | 10,797,580 |
| Nov 13, 2025 | 274.35 | 277.25 | 273.20 | 273.85 | 273.85 | -0.07% | 2,321,527 |
| Nov 12, 2025 | 276.00 | 277.15 | 270.75 | 274.05 | 274.05 | -0.31% | 2,417,862 |
| Nov 11, 2025 | 278.55 | 280.85 | 274.00 | 274.90 | 274.90 | -1.10% | 3,886,000 |
| Nov 10, 2025 | 271.60 | 279.55 | 269.55 | 277.95 | 277.95 | 2.70% | 6,026,935 |
| Nov 7, 2025 | 272.00 | 274.00 | 267.95 | 270.65 | 270.65 | -1.22% | 4,893,893 |
| Nov 6, 2025 | 266.80 | 277.40 | 266.50 | 274.00 | 273.50 | 2.83% | 9,529,258 |
| Nov 4, 2025 | 268.10 | 271.65 | 264.65 | 266.45 | 265.96 | -0.52% | 6,000,539 |
| Nov 3, 2025 | 269.00 | 274.30 | 267.35 | 267.85 | 267.36 | -0.61% | 3,643,932 |
| Oct 31, 2025 | 265.10 | 279.90 | 262.90 | 269.50 | 269.01 | -1.96% | 15,980,530 |
| Oct 30, 2025 | 276.10 | 280.50 | 272.35 | 274.90 | 274.40 | -0.60% | 5,235,133 |
| Oct 29, 2025 | 278.60 | 278.60 | 273.95 | 276.55 | 276.05 | 0.07% | 1,979,660 |
| Oct 28, 2025 | 275.80 | 279.80 | 274.00 | 276.35 | 275.85 | -0.02% | 3,653,581 |
| Oct 27, 2025 | 279.20 | 281.10 | 275.00 | 276.40 | 275.90 | -1.27% | 2,290,776 |
| Oct 24, 2025 | 282.00 | 284.00 | 278.50 | 279.95 | 279.44 | -0.71% | 1,950,496 |
| Oct 23, 2025 | 282.05 | 283.70 | 277.90 | 281.95 | 281.44 | -1.45% | 3,819,787 |
| Oct 21, 2025 | 288.90 | 289.80 | 285.00 | 286.10 | 285.58 | -0.63% | 632,007 |
| Oct 20, 2025 | 285.05 | 288.30 | 283.35 | 287.90 | 287.37 | 1.44% | 1,310,935 |
| Oct 17, 2025 | 288.05 | 291.50 | 283.10 | 283.80 | 283.28 | -1.05% | 3,085,939 |
| Oct 16, 2025 | 290.00 | 290.60 | 286.05 | 286.80 | 286.28 | -0.80% | 1,757,915 |
| Oct 15, 2025 | 285.90 | 289.85 | 284.00 | 289.10 | 288.57 | 1.89% | 1,895,445 |
| Oct 14, 2025 | 288.40 | 292.00 | 282.90 | 283.75 | 283.23 | -0.91% | 3,160,597 |
| Oct 13, 2025 | 285.20 | 287.35 | 283.15 | 286.35 | 285.83 | 0.56% | 1,573,608 |
| Oct 10, 2025 | 293.00 | 295.00 | 282.80 | 284.75 | 284.23 | -3.23% | 5,022,003 |
| Oct 9, 2025 | 292.95 | 295.50 | 290.60 | 294.25 | 293.71 | 0.43% | 2,163,470 |
| Oct 8, 2025 | 292.00 | 295.55 | 289.00 | 293.00 | 292.47 | 0.70% | 1,978,228 |
| Oct 7, 2025 | 293.00 | 294.90 | 290.20 | 290.95 | 290.42 | 0.07% | 2,769,162 |
| Oct 6, 2025 | 286.05 | 293.50 | 283.90 | 290.75 | 290.22 | 1.59% | 3,613,570 |
| Oct 3, 2025 | 287.60 | 287.60 | 281.55 | 286.20 | 285.68 | -0.05% | 1,835,564 |
| Oct 1, 2025 | 282.75 | 287.50 | 279.30 | 286.35 | 285.83 | 1.98% | 3,474,218 |
| Sep 30, 2025 | 284.20 | 287.40 | 277.60 | 280.80 | 280.29 | -0.69% | 3,436,973 |
| Sep 29, 2025 | 277.80 | 283.30 | 274.70 | 282.75 | 282.23 | 2.11% | 5,810,565 |
| Sep 26, 2025 | 281.15 | 282.05 | 275.30 | 276.90 | 276.39 | -1.53% | 1,706,175 |
| Sep 25, 2025 | 287.00 | 287.35 | 277.40 | 281.20 | 280.69 | -2.00% | 4,349,078 |
| Sep 24, 2025 | 291.80 | 295.55 | 285.50 | 286.95 | 286.43 | -2.15% | 2,400,471 |