tiprankstipranks
Manappuram Finance Limited (IN:MANAPPURAM)
:MANAPPURAM
India Market

Manappuram Finance Limited (MANAPPURAM) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 28, 2025
234.75
235.10
230.20
232.55
232.55
-0.06%
206,558
0.29
Mar 27, 2025
228.60
234.40
228.60
232.70
232.70
+0.24%
166,848
0.23
Mar 26, 2025
235.50
237.25
231.00
232.15
232.15
-2.07%
399,012
0.55
Mar 25, 2025
240.50
241.20
232.10
237.05
237.05
-1.33%
552,366
0.76
Mar 24, 2025
236.75
243.65
236.00
240.25
240.25
+2.56%
1,345,180
1.88
Mar 21, 2025
226.50
247.55
219.80
234.25
234.25
+7.70%
6,263,556
10.05
Mar 20, 2025
216.95
220.00
211.80
217.50
217.50
+1.66%
857,132
1.39
Mar 19, 2025
211.10
214.45
211.00
213.95
213.95
+1.33%
252,936
0.41
Mar 18, 2025
213.00
213.80
207.85
211.15
211.15
+0.72%
786,841
1.26
Mar 17, 2025
206.40
210.70
204.30
209.65
209.65
+0.77%
351,048
0.56
Mar 13, 2025
205.90
209.00
204.10
208.05
208.05
+0.82%
180,005
0.28
Mar 12, 2025
201.25
207.35
198.15
206.35
206.35
+2.38%
356,923
0.57
Mar 11, 2025
201.45
205.60
200.00
201.55
201.55
-1.83%
114,315
0.18
Mar 10, 2025
207.75
212.10
203.65
205.30
205.30
-1.44%
249,414
0.39
Mar 07, 2025
202.45
208.90
202.00
208.30
208.30
+2.28%
731,148
1.16
Mar 06, 2025
204.00
206.00
202.30
203.65
203.65
0.00%
202,246
0.32
Mar 05, 2025
198.25
204.35
197.95
203.65
203.65
+3.06%
434,922
0.68
Mar 04, 2025
197.00
199.90
194.90
197.60
197.60
-0.68%
170,237
0.26
Mar 03, 2025
200.70
203.25
194.70
198.95
198.95
-0.95%
233,297
0.35
Feb 28, 2025
204.20
206.05
195.75
200.85
200.85
-3.46%
560,416
0.86
Feb 27, 2025
205.40
213.95
203.80
208.05
208.05
+1.44%
1,352,437
2.13
Feb 25, 2025
204.15
207.25
203.00
205.10
205.10
+0.49%
569,133
0.90
Feb 24, 2025
203.80
209.00
203.00
204.10
204.10
+1.62%
1,069,538
1.74
Feb 21, 2025
204.00
205.50
198.90
200.85
200.85
-1.62%
280,381
0.45
Feb 20, 2025
202.05
206.85
194.60
205.15
204.15
+1.63%
1,536,655
2.58
Feb 19, 2025
188.00
206.50
187.65
202.85
201.86
+7.74%
924,779
1.56
Feb 18, 2025
190.80
194.80
188.65
189.20
188.28
-1.67%
631,417
1.07
Feb 17, 2025
182.05
194.35
182.05
193.35
192.41
+8.76%
1,792,367
3.16
Feb 14, 2025
187.10
190.55
169.10
178.65
177.78
-7.58%
2,437,038
4.57
Feb 13, 2025
194.95
200.00
192.50
194.25
193.30
+1.83%
699,660
1.28
Feb 12, 2025
188.55
196.95
183.70
191.70
190.76
-2.41%
753,729
1.39
Feb 11, 2025
205.95
205.95
196.05
197.40
196.44
-3.16%
358,382
0.66
Feb 10, 2025
209.00
209.20
201.50
204.85
203.85
-1.17%
157,550
0.29
Feb 07, 2025
206.05
209.90
200.05
208.30
207.28
+1.64%
1,877,742
3.61
Feb 06, 2025
205.65
206.80
203.15
205.95
204.95
+0.61%
93,671
0.18
Feb 05, 2025
205.95
207.50
203.85
205.70
204.70
+0.61%
145,587
0.27
Feb 04, 2025
196.85
206.00
196.80
205.45
204.45
+5.44%
855,924
1.56
Feb 03, 2025
197.95
197.95
193.50
195.80
194.84
+0.34%
104,199
0.19
Jan 31, 2025
200.00
200.20
195.30
196.10
195.14
-1.15%
337,714
0.60
Jan 30, 2025
200.05
203.30
197.00
199.35
198.38
+0.46%
358,927
0.63
Jan 29, 2025
192.75
201.40
192.10
199.40
198.43
+4.75%
1,899,551
3.51
Jan 28, 2025
184.55
192.40
184.55
191.30
190.37
+4.22%
351,910
0.64
Jan 27, 2025
193.90
195.00
182.65
184.45
183.55
-5.82%
731,953
1.33
Jan 24, 2025
196.65
199.00
195.00
196.80
195.84
+0.34%
321,672
0.57
Jan 23, 2025
194.80
200.40
192.65
197.10
196.14
+1.52%
364,048
0.62
Jan 22, 2025
192.10
196.55
190.80
195.10
194.15
+2.11%
150,507
0.24
Jan 21, 2025
194.45
198.80
189.60
192.00
191.06
-0.39%
290,975
0.42
Jan 20, 2025
195.20
196.00
192.15
193.70
192.76
+0.44%
625,258
0.92
Jan 17, 2025
183.45
196.35
182.95
193.80
192.86
+6.16%
1,038,137
1.56
Jan 16, 2025
180.75
186.25
180.75
183.45
182.56
+2.50%
175,677
0.26
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis