Want to see IN:MANAPPURAM full AI Analyst Report?
Manappuram Finance Limited (MANAPPURAM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 299.95 | 300.85 | 289.00 | 289.00 | 289.00 | -3.97% | 106,233 | 0.50 |
| Oct 29, 2026 | 288.70 | 305.00 | 288.70 | 300.95 | 300.95 | +4.46% | 159,822 | 0.73 |
| Oct 28, 2026 | 286.05 | 290.90 | 284.25 | 288.10 | 288.10 | +0.42% | 117,051 | 0.53 |
| Oct 27, 2026 | 287.00 | 290.60 | 285.65 | 286.90 | 286.90 | -0.17% | 38,989 | 0.17 |
| Oct 26, 2026 | 284.05 | 290.35 | 270.95 | 287.40 | 287.40 | +0.38% | 255,287 | 1.09 |
| Oct 23, 2026 | 300.00 | 300.05 | 284.55 | 286.30 | 286.30 | -5.20% | 243,967 | 1.05 |
| Oct 22, 2026 | 296.55 | 304.95 | 296.15 | 302.00 | 302.00 | +0.33% | 77,346 | 0.33 |
| Oct 21, 2026 | 318.50 | 318.50 | 298.30 | 301.00 | 301.00 | -5.58% | 1,289,941 | 5.98 |
| Oct 20, 2026 | 318.80 | 325.80 | 317.20 | 318.80 | 318.80 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 324.40 | 325.80 | 317.20 | 318.80 | 318.80 | -1.60% | 95,726 | 0.43 |
| Oct 16, 2026 | 324.10 | 327.15 | 318.65 | 324.00 | 324.00 | +0.26% | 193,004 | 0.86 |
| Oct 15, 2026 | 322.60 | 329.60 | 322.20 | 323.15 | 323.15 | -0.57% | 131,257 | 0.58 |
| Oct 14, 2026 | 322.70 | 329.90 | 321.50 | 325.00 | 325.00 | -0.61% | 168,909 | 0.75 |
| Oct 13, 2026 | 322.10 | 327.00 | 318.05 | 327.00 | 327.00 | +2.56% | 48,294 | 0.21 |
| Oct 12, 2026 | 316.05 | 322.95 | 315.65 | 318.85 | 318.85 | +1.79% | 162,144 | 0.72 |
| Oct 09, 2026 | 305.50 | 315.15 | 305.50 | 313.25 | 313.25 | +2.82% | 176,527 | 0.79 |
| Oct 08, 2026 | 309.45 | 309.50 | 303.90 | 304.65 | 304.65 | -1.57% | 143,797 | 0.64 |
| Oct 07, 2026 | 311.00 | 315.70 | 308.00 | 309.50 | 309.50 | -0.13% | 78,606 | 0.35 |
| Oct 06, 2026 | 311.95 | 312.85 | 306.10 | 309.90 | 309.90 | -0.67% | 201,884 | 0.90 |
| Oct 05, 2026 | 317.90 | 317.90 | 308.75 | 312.00 | 312.00 | +1.23% | 203,878 | 0.91 |
| Oct 02, 2026 | 308.20 | 317.40 | 303.80 | 308.20 | 308.20 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 315.45 | 317.40 | 303.80 | 308.20 | 308.20 | -2.90% | 224,255 | 0.98 |
| Sep 30, 2026 | 318.50 | 322.40 | 313.10 | 317.40 | 317.40 | +0.44% | 99,585 | 0.43 |
| Sep 29, 2026 | 312.45 | 317.80 | 308.60 | 316.00 | 316.00 | +0.64% | 289,917 | 1.27 |
| Sep 28, 2026 | 329.95 | 330.40 | 312.15 | 314.00 | 314.00 | -5.99% | 276,298 | 1.22 |
| Sep 25, 2026 | 324.95 | 334.00 | 323.45 | 334.00 | 334.00 | +2.77% | 294,454 | 1.30 |
| Sep 24, 2026 | 311.40 | 327.15 | 311.40 | 325.00 | 325.00 | +1.50% | 176,742 | 0.78 |
| Sep 23, 2026 | 319.00 | 323.00 | 317.75 | 320.20 | 320.20 | +0.27% | 91,592 | 0.41 |
| Sep 22, 2026 | 315.05 | 320.20 | 315.05 | 319.35 | 319.35 | +1.19% | 619,406 | 2.86 |
| Sep 21, 2026 | 319.90 | 319.90 | 313.90 | 315.60 | 315.60 | -0.36% | 52,485 | 0.24 |
| Sep 18, 2026 | 319.10 | 319.90 | 315.30 | 316.75 | 316.75 | +0.24% | 92,883 | 0.43 |
| Sep 17, 2026 | 319.45 | 321.80 | 315.00 | 316.00 | 316.00 | -1.06% | 46,314 | 0.21 |
| Sep 16, 2026 | 321.45 | 324.60 | 317.55 | 319.40 | 319.40 | +0.22% | 54,881 | 0.25 |
| Sep 15, 2026 | 326.80 | 329.70 | 317.60 | 318.70 | 318.70 | -3.13% | 233,855 | 1.08 |
| Sep 14, 2026 | 329.00 | 329.00 | 323.45 | 329.00 | 329.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 326.70 | 329.00 | 323.45 | 329.00 | 329.00 | -0.45% | 94,300 | 0.43 |
| Sep 10, 2026 | 319.05 | 335.00 | 318.40 | 330.50 | 330.50 | +3.18% | 242,797 | 1.10 |
| Sep 09, 2026 | 323.95 | 324.55 | 312.50 | 320.30 | 320.30 | -2.20% | 358,891 | 1.66 |
| Sep 08, 2026 | 328.25 | 328.90 | 323.40 | 327.50 | 327.50 | +0.68% | 65,238 | 0.30 |
| Sep 07, 2026 | 331.40 | 332.30 | 323.20 | 325.30 | 325.30 | -4.13% | 319,961 | 1.49 |
| Sep 04, 2026 | 343.10 | 345.10 | 338.55 | 339.30 | 339.30 | +0.89% | 135,263 | 0.62 |
| Sep 03, 2026 | 342.10 | 346.25 | 336.30 | 336.30 | 336.30 | -1.38% | 152,165 | 0.70 |
| Sep 02, 2026 | 331.35 | 341.00 | 330.05 | 341.00 | 341.00 | +1.01% | 181,155 | 0.84 |
| Sep 01, 2026 | 341.05 | 344.15 | 335.70 | 337.60 | 337.60 | -1.00% | 134,778 | 0.63 |
| Aug 31, 2026 | 340.50 | 344.70 | 338.00 | 341.00 | 341.00 | -2.42% | 197,804 | 0.93 |
| Aug 28, 2026 | 348.00 | 351.30 | 346.35 | 349.45 | 349.45 | +0.42% | 103,351 | 0.48 |
| Aug 27, 2026 | 364.30 | 369.90 | 346.00 | 348.00 | 348.00 | -5.18% | 313,297 | 1.48 |
| Aug 26, 2026 | 369.00 | 372.50 | 366.45 | 367.00 | 367.00 | +1.10% | 125,548 | 0.59 |
| Aug 25, 2026 | 367.65 | 369.80 | 363.00 | 363.00 | 363.00 | -0.47% | 141,167 | 0.67 |
| Aug 24, 2026 | 361.90 | 369.95 | 358.60 | 364.70 | 364.70 | +2.27% | 265,649 | 1.27 |