NSE - Delayed Quote
INR
Manappuram Finance Limited (MANAPPURAM.NS)
298.70
+9.70
(+3.36%)
At close: November 2 at 3:29:34 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
285.00
300.60
282.05
298.70
298.70
4,894,233
Oct 30, 2026
299.40
301.40
289.00
289.00
289.00
3,603,085
Oct 29, 2026
291.25
305.25
290.20
302.10
302.10
4,850,252
Oct 28, 2026
286.45
292.00
284.20
288.75
288.75
1,659,909
Oct 27, 2026
287.50
290.65
285.55
286.45
286.45
2,658,223
Oct 26, 2026
282.60
290.25
270.85
287.50
287.50
6,441,428
Oct 23, 2026
299.50
299.50
284.50
286.10
286.10
4,768,612
Oct 22, 2026
298.00
304.90
296.00
301.90
301.90
2,559,173
Oct 21, 2026
318.00
318.00
298.20
301.60
301.60
6,858,480
Oct 19, 2026
324.75
325.95
316.20
319.55
319.55
1,895,664
Oct 16, 2026
323.70
327.60
318.35
323.95
323.95
2,529,892
Oct 15, 2026
323.90
329.55
322.00
323.40
323.40
1,926,483
Oct 14, 2026
324.15
330.00
321.50
324.00
324.00
3,850,966
Oct 13, 2026
321.75
326.75
318.00
326.75
326.75
2,239,342
Oct 12, 2026
315.65
323.15
315.60
320.00
320.00
5,000,299
Oct 9, 2026
305.95
315.25
305.50
314.80
314.80
4,766,370
Oct 8, 2026
308.10
309.70
303.65
304.15
304.15
1,839,807
Oct 7, 2026
310.20
315.90
308.00
308.90
308.90
4,398,209
Oct 6, 2026
311.40
312.95
305.95
310.20
310.20
3,956,853
Oct 5, 2026
311.00
314.45
308.55
310.70
310.70
3,951,162
Oct 1, 2026
315.85
317.45
303.35
308.90
308.90
7,653,852
Sep 30, 2026
316.45
322.65
312.95
315.85
315.85
3,430,831
Sep 29, 2026
312.50
317.80
308.55
316.45
316.45
9,763,639
Sep 28, 2026
328.00
330.65
312.15
313.00
313.00
8,621,230
Sep 25, 2026
324.95
334.25
323.25
334.00
334.00
4,493,331
Sep 24, 2026
314.40
327.00
313.15
324.95
324.95
4,674,648
Sep 23, 2026
320.00
323.00
317.50
320.40
320.40
3,801,599
Sep 22, 2026
315.90
320.20
315.90
319.30
319.30
2,282,054
Sep 21, 2026
319.15
320.00
313.80
315.10
315.10
2,669,726
Sep 18, 2026
319.00
319.90
310.00
319.15
319.15
3,822,669
Sep 17, 2026
318.85
322.15
315.00
316.05
316.05
2,149,995
Sep 16, 2026
321.25
324.70
317.25
319.90
319.90
3,120,709
Sep 15, 2026
327.10
330.45
317.70
318.85
318.85
3,726,323
Sep 11, 2026
324.75
329.10
323.10
329.00
329.00
3,460,959
Sep 10, 2026
319.40
335.10
318.25
330.80
330.80
6,953,151
Sep 9, 2026
323.00
328.00
312.30
320.00
320.00
6,844,403
Sep 8, 2026
328.05
329.00
323.40
325.00
325.00
2,253,307
Sep 7, 2026
332.35
332.35
323.15
325.60
325.60
9,089,525
Sep 4, 2026
345.05
345.20
338.20
339.70
339.70
2,017,457
Sep 3, 2026
343.05
346.45
338.45
341.00
341.00
3,304,569
Sep 2, 2026
333.00
341.10
330.30
340.90
340.90
5,411,370
Sep 1, 2026
342.05
344.45
335.60
337.00
337.00
1,860,620
Aug 31, 2026
341.45
345.00
337.85
340.10
340.10
4,825,226
Aug 28, 2026
348.15
351.15
346.15
348.90
348.90
1,893,238
Aug 27, 2026
365.40
369.90
346.00
348.00
348.00
10,434,499
Aug 26, 2026
368.00
372.55
365.40
365.40
365.40
4,041,776
Aug 25, 2026
366.25
369.70
363.30
367.45
367.45
4,778,127
Aug 24, 2026
359.25
369.90
358.30
365.05
365.05
10,508,852
Aug 21, 2026
354.50
358.50
351.35
357.50
357.50
9,887,894
Aug 20, 2026
346.05
351.60
345.00
349.25
349.25
8,327,416
Aug 19, 2026
345.55
346.60
336.40
340.00
340.00
4,290,224
Aug 18, 2026
348.25
351.95
342.75
346.60
346.60
2,534,288
Aug 17, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
347.05
350.35
344.20
348.60
348.60
2,734,419
Aug 14, 2026
348.00
352.00
344.55
349.00
348.00
3,722,962
Aug 13, 2026
355.00
355.05
344.95
348.40
347.40
6,850,978
Aug 12, 2026
369.95
369.95
351.00
352.60
351.59
31,501,308
Aug 11, 2026
371.90
373.05
357.05
360.00
358.97
6,097,517
Aug 10, 2026
367.00
371.60
363.90
369.30
368.24
2,874,627
Aug 7, 2026
364.55
368.50
358.50
366.75
365.70
2,588,647
Aug 6, 2026
368.70
373.00
362.00
364.00
362.96
3,913,831
Aug 5, 2026
362.20
369.70
359.90
363.60
362.56
11,441,426
Aug 4, 2026
365.00
366.70
352.00
356.60
355.58
8,392,284
Aug 3, 2026
364.00
371.00
357.30
365.00
363.95
17,549,652
Jul 31, 2026
368.35
377.00
367.30
371.85
370.78
6,553,842
Jul 30, 2026
371.00
381.55
366.70
368.35
367.29
8,719,819
Jul 29, 2026
361.25
372.15
360.70
370.15
369.09
5,738,347
Jul 28, 2026
357.00
363.00
355.00
361.25
360.21
2,437,862
Jul 27, 2026
356.00
361.50
354.65
359.85
358.82
3,881,990
Jul 24, 2026
346.45
354.20
343.55
352.95
351.94
3,371,207
Jul 23, 2026
348.40
356.70
348.40
352.45
351.44
4,084,267
Jul 22, 2026
351.75
354.60
347.15
350.20
349.20
4,714,729
Jul 21, 2026
339.00
353.50
337.55
351.75
350.74
12,016,715
Jul 20, 2026
326.70
339.60
324.15
337.10
336.13
5,049,814
Jul 17, 2026
324.00
327.95
318.75
325.45
324.52
2,172,582
Jul 16, 2026
328.60
328.90
323.45
325.10
324.17
3,051,861
Jul 15, 2026
333.00
335.80
326.65
328.60
327.66
1,372,071
Jul 14, 2026
325.55
331.80
322.75
328.10
327.16
2,265,971
Jul 13, 2026
335.00
338.70
330.05
331.75
330.80
2,481,606
Jul 10, 2026
334.20
342.95
334.20
341.30
340.32
1,912,160
Jul 9, 2026
330.55
336.15
329.15
332.45
331.50
1,998,775
Jul 8, 2026
339.00
345.00
331.05
332.55
331.60
3,451,777
Jul 7, 2026
344.65
346.00
339.40
342.10
341.12
3,512,978
Jul 6, 2026
326.70
347.90
323.20
346.10
345.11
10,943,853
Jul 3, 2026
326.70
335.50
326.55
328.20
327.26
5,432,673
Jul 2, 2026
316.70
326.00
316.70
323.10
322.17
2,184,990
Jul 1, 2026
319.00
322.75
315.00
316.65
315.74
2,097,573
Jun 30, 2026
315.00
327.20
313.00
324.20
323.27
2,694,177
Jun 29, 2026
316.55
320.00
311.20
315.45
314.55
6,799,854
Jun 25, 2026
314.00
319.10
309.35
318.50
317.59
7,606,670
Jun 24, 2026
316.50
320.70
313.55
318.35
317.44
1,710,015
Jun 23, 2026
329.60
330.90
318.35
319.35
318.43
1,661,583
Jun 22, 2026
322.65
328.80
317.50
327.15
326.21
4,453,912
Jun 19, 2026
311.75
319.75
305.90
318.65
317.74
3,024,159
Jun 18, 2026
319.05
322.45
317.75
321.35
320.43
1,398,119
Jun 17, 2026
319.00
321.90
317.25
319.05
318.14
2,097,434
Jun 16, 2026
320.00
320.00
316.50
317.45
316.54
2,216,024
Jun 15, 2026
310.35
319.40
310.05
317.65
316.74
2,566,512
Jun 12, 2026
299.25
305.90
297.20
305.20
304.33
2,267,599
Jun 11, 2026
285.25
293.45
282.55
292.05
291.21
6,526,468
Jun 10, 2026
304.95
304.95
287.00
288.25
287.42
4,677,142
Jun 9, 2026
299.20
308.50
299.20
307.25
306.37
1,762,490
Jun 8, 2026
304.55
306.00
297.30
299.20
298.34
3,073,508
Jun 5, 2026
311.55
313.35
305.60
308.20
307.32
2,365,024
Jun 4, 2026
312.80
316.40
308.55
310.90
310.01
1,566,282
Jun 3, 2026
312.00
313.35
300.10
311.95
311.06
2,921,182
Jun 2, 2026
316.05
316.10
306.80
313.55
312.65
2,133,978
Jun 1, 2026
325.85
327.40
315.00
316.05
315.14
2,193,760
May 29, 2026
328.75
332.25
323.50
325.40
324.47
2,700,070
May 27, 2026
330.00
330.05
327.20
328.75
327.81
1,660,735
May 26, 2026
325.65
331.85
324.30
330.25
329.30
1,894,465
May 25, 2026
327.00
334.00
325.00
325.65
324.72
3,098,869
May 22, 2026
323.50
326.95
320.15
324.10
323.17
5,037,773
May 21, 2026
322.80
324.45
318.05
322.40
321.48
7,531,083
May 20, 2026
313.00
323.80
311.40
319.15
318.24
4,971,139
May 19, 2026
302.00
316.00
302.00
315.30
314.40
3,193,575
May 18, 2026
303.60
308.50
295.75
306.10
305.22
8,902,426
May 15, 2026
312.05
313.65
303.50
307.45
306.57
3,966,063
May 14, 2026
313.10
313.50
304.30
311.10
310.21
2,552,084
May 13, 2026
301.55
311.50
297.00
309.50
308.61
6,874,595
May 12, 2026
305.45
307.75
292.05
293.20
292.36
3,131,311
May 11, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
312.30
312.30
303.55
305.45
304.57
4,007,436
May 8, 2026
317.00
317.75
311.50
316.00
314.60
2,596,438
May 7, 2026
312.00
318.20
309.05
316.30
314.89
3,473,680
May 6, 2026
309.40
313.45
306.10
309.95
308.57
4,898,526
May 5, 2026
307.40
309.50
296.40
307.25
305.88
11,108,758
May 4, 2026
298.00
308.60
298.00
305.15
303.79
7,852,190
Apr 30, 2026
296.00
297.00
290.20
294.35
293.04
3,691,260
Apr 29, 2026
293.50
298.90
293.10
295.35
294.04
2,713,763
Apr 28, 2026
290.40
299.75
289.25
292.75
291.45
6,921,457
Apr 27, 2026
289.50
292.95
286.75
288.20
286.92
1,896,054
Apr 24, 2026
292.85
294.20
285.15
289.40
288.11
2,536,752
Apr 23, 2026
293.95
296.25
291.35
292.85
291.55
3,180,361
Apr 22, 2026
281.80
302.45
281.30
295.05
293.74
10,976,535
Apr 21, 2026
270.10
282.90
270.10
281.80
280.55
5,403,468
Apr 20, 2026
269.00
271.95
265.50
269.10
267.90
1,965,491
Apr 17, 2026
268.85
271.00
265.95
268.90
267.71
2,296,196
Apr 16, 2026
272.00
273.85
267.55
268.15
266.96
2,744,470
Apr 15, 2026
272.00
274.75
267.20
269.05
267.85
4,972,331
Apr 13, 2026
263.10
268.30
258.45
266.60
265.42
3,838,302
Apr 10, 2026
264.95
268.40
263.75
267.60
266.41
3,535,506
Apr 9, 2026
269.50
269.50
262.10
262.95
261.78
4,161,706
Apr 8, 2026
262.50
270.80
262.00
269.55
268.35
6,022,214
Apr 7, 2026
258.40
259.45
254.30
256.05
254.91
2,500,624
Apr 6, 2026
256.40
262.05
252.90
260.00
258.84
3,374,294
Apr 2, 2026
252.50
256.70
247.80
255.80
254.66
6,001,468
Apr 1, 2026
260.45
260.90
253.00
255.40
254.27
4,558,520
Mar 30, 2026
251.55
253.60
249.40
251.10
249.98
3,861,574
Mar 27, 2026
260.80
260.80
251.85
253.95
252.82
6,255,541
Mar 25, 2026
258.00
269.35
256.25
262.35
261.18
7,394,398
Mar 24, 2026
253.75
257.00
248.65
252.65
251.53
3,882,589
Mar 23, 2026
252.90
254.95
245.15
252.30
251.18
7,400,338
Mar 20, 2026
265.35
268.00
258.50
259.25
258.10
3,301,085
Mar 19, 2026
268.60
273.25
262.70
264.15
262.98
7,163,097
Mar 18, 2026
257.50
272.00
257.50
270.00
268.80
8,530,540
Mar 17, 2026
251.45
260.55
249.70
256.85
255.71
7,837,935
Mar 16, 2026
253.85
257.05
246.95
251.20
250.08
5,145,342
Mar 13, 2026
254.00
258.05
251.60
256.10
254.96
3,401,711
Mar 12, 2026
255.00
259.35
250.95
255.55
254.41
4,928,562
Mar 11, 2026
263.80
268.85
256.80
258.00
256.85
4,767,483
Mar 10, 2026
260.45
265.30
258.30
261.80
260.64
5,046,203
Mar 9, 2026
255.00
257.90
249.70
256.85
255.71
5,806,106
Mar 6, 2026
266.65
270.05
262.00
262.75
261.58
3,498,921
Mar 5, 2026
270.25
273.10
263.40
267.30
266.11
3,505,279
Mar 4, 2026
277.40
278.50
268.00
269.25
268.05
6,504,593
Mar 2, 2026
280.00
287.60
272.15
282.00
280.75
7,099,198
Feb 27, 2026
293.65
293.65
281.70
283.25
281.99
6,870,390
Feb 26, 2026
287.10
297.25
284.45
293.05
291.75
17,619,024
Feb 25, 2026
305.00
305.85
294.80
296.60
295.28
9,105,927
Feb 24, 2026
303.85
307.50
300.85
305.30
303.94
1,681,412
Feb 23, 2026
308.80
311.40
302.50
303.85
302.50
2,470,708
Feb 20, 2026
304.80
308.10
303.35
306.50
305.14
1,307,604
Feb 19, 2026
310.15
310.35
303.50
305.70
304.34
2,951,795
Feb 18, 2026
308.00
311.75
306.00
310.15
308.77
3,510,885
Feb 17, 2026
303.70
309.15
299.30
306.55
305.19
2,846,316
Feb 16, 2026
303.25
306.00
295.35
303.75
302.40
7,805,766
Feb 13, 2026
306.70
306.70
296.60
302.65
301.31
4,916,102
Feb 12, 2026
304.00
309.80
300.60
308.65
307.28
4,824,609
Feb 11, 2026
308.00
312.00
301.10
302.55
301.21
6,236,977
Feb 10, 2026
305.10
313.25
302.50
308.95
307.58
4,686,621
Feb 9, 2026
302.65
307.90
300.40
306.70
305.34
5,004,499
Feb 6, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 6, 2026
291.85
302.35
284.20
300.90
299.56
5,297,331
Feb 5, 2026
290.95
295.45
283.65
294.75
292.94
2,423,804
Feb 4, 2026
290.00
296.80
290.00
293.65
291.85
2,366,082
Feb 3, 2026
290.00
294.00
282.60
291.25
289.46
5,480,961
Feb 2, 2026
267.40
283.50
260.70
279.40
277.69
6,854,966
Jan 30, 2026
290.00
293.80
270.00
284.65
282.90
8,065,063
Jan 29, 2026
294.95
298.75
291.80
296.90
295.08
6,316,641
Jan 28, 2026
297.80
298.65
289.00
291.70
289.91
5,839,880
Jan 27, 2026
298.10
299.40
290.90
295.10
293.29
2,924,572
Jan 23, 2026
303.20
303.20
293.10
294.75
292.94
3,609,963
Jan 22, 2026
300.00
303.50
292.80
300.20
298.36
3,353,520
Jan 21, 2026
303.50
305.55
294.10
298.55
296.72
6,339,116
Jan 20, 2026
315.45
315.45
300.50
301.85
300.00
3,633,872
Jan 19, 2026
315.20
317.85
311.00
314.45
312.52
3,272,655
Jan 16, 2026
306.85
316.75
306.05
314.00
312.07
5,458,689
Jan 15, 2026
309.00
309.00
309.00
309.00
307.11
-
Jan 14, 2026
307.00
309.60
303.00
309.00
307.11
3,052,968
Jan 13, 2026
294.95
309.30
293.00
308.05
306.16
12,463,499
Jan 12, 2026
290.90
298.70
290.00
294.20
292.40
15,984,613
Jan 9, 2026
309.50
312.35
278.55
285.85
284.10
28,986,822
Jan 8, 2026
319.90
320.20
306.40
309.50
307.60
4,155,251
Jan 7, 2026
308.25
321.60
305.50
319.90
317.94
8,374,754
Jan 6, 2026
309.45
310.40
305.00
308.25
306.36
2,069,927
Jan 5, 2026
311.20
312.70
305.05
307.10
305.22
3,775,651
Jan 2, 2026
314.10
319.40
309.50
311.15
309.24
3,182,203
Jan 1, 2026
310.05
315.70
306.00
314.10
312.17
3,758,145
Dec 31, 2025
309.55
312.75
305.15
308.55
306.66
2,344,174
Dec 30, 2025
308.20
311.90
305.85
309.55
307.65
5,780,455
Dec 29, 2025
314.90
318.00
309.45
310.50
308.60
2,341,110
Dec 26, 2025
316.10
318.90
309.95
313.35
311.43
6,023,960
Dec 24, 2025
296.50
316.10
295.00
314.55
312.62
24,308,241
Dec 23, 2025
296.45
296.45
292.70
294.80
292.99
1,697,212
Dec 22, 2025
293.55
296.40
291.60
294.10
292.30
2,466,469
Dec 19, 2025
287.45
294.00
284.75
292.65
290.86
3,476,859
Dec 18, 2025
287.35
290.75
284.75
287.05
285.29
3,185,020
Dec 17, 2025
283.50
287.35
283.35
286.25
284.49
3,145,379
Dec 16, 2025
284.30
285.00
281.15
283.50
281.76
1,233,353
Dec 15, 2025
287.55
290.25
285.10
286.25
284.49
1,150,976
Dec 12, 2025
283.00
288.80
283.00
287.60
285.84
2,857,546
Dec 11, 2025
279.40
283.75
276.85
283.15
281.41
2,334,561
Dec 10, 2025
275.20
285.25
275.05
277.80
276.10
4,311,169
Dec 9, 2025
272.00
277.50
268.50
275.20
273.51
2,546,678
Dec 8, 2025
279.70
279.70
269.70
271.75
270.08
2,635,929
Dec 5, 2025
275.00
280.25
271.60
279.70
277.98
1,631,977
Dec 4, 2025
275.85
276.30
273.00
274.30
272.62
1,057,552
Dec 3, 2025
279.70
279.70
273.35
275.80
274.11
1,802,773
Dec 2, 2025
281.75
282.40
274.55
278.00
276.30
2,319,622
Dec 1, 2025
286.05
289.90
281.50
282.40
280.67
1,881,580
Nov 28, 2025
286.05
287.60
282.10
284.95
283.20
2,580,356
Nov 27, 2025
290.95
292.00
283.85
285.65
283.90
2,835,986
Nov 26, 2025
279.95
288.50
279.45
287.80
286.04
3,733,700
Nov 25, 2025
277.00
279.60
276.35
279.05
277.34
2,890,631
Nov 24, 2025
277.00
280.45
274.25
275.00
273.31
1,795,640
Nov 21, 2025
281.90
281.90
276.55
277.10
275.40
2,046,853
Nov 20, 2025
281.00
283.40
279.10
282.05
280.32
2,316,989
Nov 19, 2025
280.35
282.15
275.90
280.35
278.63
2,344,692
Nov 18, 2025
282.60
282.90
278.40
280.35
278.63
2,244,434
Nov 17, 2025
280.90
285.30
277.90
282.65
280.92
2,687,916
Nov 14, 2025
278.00
286.30
277.80
281.15
279.43
10,797,588
Nov 13, 2025
274.35
277.25
273.20
273.85
272.17
2,321,527
Nov 12, 2025
276.00
277.15
270.75
274.05
272.37
2,417,862
Nov 11, 2025
278.55
280.85
274.00
274.90
273.21
3,886,000
Nov 10, 2025
271.60
279.55
269.55
277.95
276.25
6,026,935
Nov 7, 2025
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
272.00
274.00
267.95
270.65
268.99
4,893,893
Nov 6, 2025
266.80
277.40
266.50
274.00
271.82
9,529,258
Nov 4, 2025
268.10
271.65
264.65
266.45
264.33
6,000,539
Nov 3, 2025
269.00
274.30
267.35
267.85
265.72
3,643,932
