Manappuram Finance F

🏛️ india →
287.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 176.75 177.00 173.35 173.95 1.1M
2023-12-28 174.15 175.70 173.25 174.25 14.4M
2023-12-27 173.25 176.25 171.40 173.60 28.3M
2023-12-26 179.15 179.15 171.70 173.40 47.0M
2023-12-22 174.50 179.00 174.45 178.50 0.2M
2023-12-21 167.00 167.00 167.00 171.10 0.0M
2023-12-20 175.40 175.65 165.65 166.10 0.2M
2023-12-19 172.80 175.00 172.80 173.30 0.0M
2023-12-18 176.20 178.10 171.45 172.40 0.2M
2023-12-15 173.30 175.55 172.35 173.85 0.1M
2023-12-14 167.30 176.15 167.30 174.30 5.9M
2023-12-13 167.20 167.65 164.75 166.65 1.0M
2023-12-12 169.10 170.65 166.10 166.70 0.8M
2023-12-11 167.20 168.80 166.00 168.40 0.3M
2023-12-08 168.20 170.80 164.00 166.00 0.5M
2023-12-07 165.15 169.60 164.80 168.70 0.4M
2023-12-06 166.80 166.95 165.00 166.70 0.3M
2023-12-05 169.90 169.90 165.55 166.65 0.4M
2023-12-04 168.65 172.50 168.50 169.80 1.0M
2023-12-01 168.20 168.20 164.50 165.20 0.5M
2023-11-30 162.40 167.40 158.90 165.60 8.3M
2023-11-29 154.95 164.85 154.90 163.55 39.0M
2023-11-28 151.50 155.75 151.10 152.80 65.0M
2023-11-24 150.10 150.65 148.70 150.05 0.1M
2023-11-23 154.30 154.30 152.10 153.40 0.0M
2023-11-22 153.00 153.00 152.50 152.55 0.0M
2023-11-21 156.65 156.65 153.25 153.25 0.1M
2023-11-20 152.10 155.50 152.10 153.10 0.1M
2023-11-17 160.05 160.05 154.00 156.15 0.9M
2023-11-16 152.90 163.00 152.90 161.60 6.0M
2023-11-15 153.40 153.50 150.00 151.05 0.3M
2023-11-13 137.50 144.00 136.25 139.75 0.3M
2023-11-10 138.60 138.60 134.80 136.30 3.6M
2023-11-09 140.25 141.25 139.20 139.65 0.4M
2023-11-08 142.85 143.30 139.90 140.05 0.9M
2023-11-07 142.70 143.45 140.00 140.85 0.5M
2023-11-06 142.05 144.25 140.20 143.90 0.5M
2023-11-03 140.00 143.10 140.00 141.00 0.4M
2023-11-02 138.95 138.95 135.25 138.05 0.2M
2023-11-01 137.35 139.00 136.70 136.90 0.3M
2023-10-31 136.65 138.75 133.20 138.35 0.7M
2023-10-30 133.50 135.60 132.25 135.55 0.7M
2023-10-27 133.15 136.10 132.90 134.45 0.7M
2023-10-26 130.00 131.65 125.70 130.95 29.3M
2023-10-25 136.70 138.60 130.55 132.35 27.5M
2023-10-23 141.60 144.30 133.00 135.50 48.6M
2023-10-20 142.60 142.60 141.85 141.85 0.0M
2023-10-19 141.80 141.80 141.55 142.75 0.0M
2023-10-18 144.35 144.35 143.35 143.25 0.0M
2023-10-17 144.25 144.25 144.25 144.25 0.0M
2023-10-16 145.10 145.10 145.10 145.10 0.0M
2023-10-13 147.30 147.30 147.30 146.85 0.0M
2023-10-12 146.70 147.25 146.70 147.65 0.0M
2023-10-11 145.30 145.90 144.80 145.15 0.0M
2023-10-10 144.90 145.50 144.85 145.95 0.0M
2023-10-09 142.00 142.10 139.95 141.30 0.0M
2023-10-06 142.80 142.80 142.80 144.30 0.0M
2023-10-05 143.40 143.40 142.30 142.45 0.0M
2023-10-04 148.45 148.70 141.50 143.00 4.3M
2023-10-03 149.80 151.55 148.05 151.15 0.3M
2023-09-29 151.20 153.20 150.10 151.55 0.4M
2023-09-28 149.70 152.20 148.50 149.80 28.8M
2023-09-27 142.50 149.50 142.25 148.30 38.3M
2023-09-26 142.80 145.85 140.70 141.40 61.5M
2023-09-25 140.65 141.80 139.55 141.30 0.1M
2023-09-22 141.75 141.75 141.75 141.75 0.0M
2023-09-21 141.15 141.15 138.10 138.15 0.0M
2023-09-20 141.00 141.00 141.00 140.70 0.0M
2023-09-18 144.75 144.75 144.75 144.75 0.0M
2023-09-15 144.25 144.35 144.25 142.95 0.0M
2023-09-14 142.60 142.60 142.60 144.15 0.0M
2023-09-13 141.05 141.05 141.05 141.05 0.0M
2023-09-12 149.25 149.25 137.60 138.70 0.2M
2023-09-11 146.95 149.95 146.95 149.85 0.0M
2023-09-08 147.10 147.10 145.10 146.00 0.1M
2023-09-07 148.10 148.50 146.25 146.20 0.0M
2023-09-06 152.45 152.45 147.60 148.90 3.6M
2023-09-05 154.90 155.15 150.85 153.00 1.0M
2023-09-04 155.50 158.20 154.55 154.90 1.3M
2023-09-01 156.80 157.00 152.80 154.00 0.8M
2023-08-31 151.20 157.10 151.20 155.60 95.7M
2023-08-30 148.00 151.55 148.00 150.40 1.1M
2023-08-29 146.90 148.00 145.50 146.90 0.2M
2023-08-28 144.80 146.35 144.05 144.75 0.1M
2023-08-25 143.10 143.10 138.05 140.10 0.2M
2023-08-24 143.55 146.20 143.00 143.95 0.3M
2023-08-23 148.05 148.70 146.90 147.00 0.1M
2023-08-22 148.25 148.25 146.80 147.00 0.0M
2023-08-21 147.00 147.85 146.55 148.25 0.1M
2023-08-18 149.15 149.95 143.75 148.60 10.4M
2023-08-17 148.15 155.00 148.15 154.30 0.1M
2023-08-16 148.20 150.05 148.20 149.55 0.0M
2023-08-14 146.10 149.15 145.00 147.65 0.0M
2023-08-11 146.00 149.75 144.20 148.45 0.1M
2023-08-10 143.20 148.85 143.15 147.45 4.4M
2023-08-09 145.70 146.20 142.50 143.20 1.1M
2023-08-08 140.20 145.50 139.15 144.90 1.6M
2023-08-07 135.80 138.70 134.65 138.55 0.4M
2023-08-04 135.15 137.00 134.90 135.25 0.5M
2023-08-03 134.05 135.25 132.50 134.15 0.3M
2023-08-02 136.10 137.50 132.35 134.90 0.8M
2023-08-01 139.40 139.85 136.80 137.00 0.4M
2023-07-31 140.30 142.50 139.85 140.65 0.3M
2023-07-28 139.70 140.55 137.90 139.45 0.3M
2023-07-27 136.80 140.80 135.30 139.60 26.4M
2023-07-26 130.90 136.90 130.65 135.90 31.0M
2023-07-25 128.10 131.55 126.75 131.00 60.9M
2023-07-24 126.75 127.15 126.75 127.00 0.0M
2023-07-21 128.35 129.05 128.35 129.00 0.0M
2023-07-20 126.80 126.80 126.80 127.40 0.0M
2023-07-19 126.80 126.80 126.80 126.75 0.0M
2023-07-18 130.20 130.20 128.00 128.30 0.0M
2023-07-17 132.80 132.80 129.20 129.20 0.1M
2023-07-14 125.60 129.10 125.60 129.10 0.0M
2023-07-13 131.40 131.40 124.95 125.05 0.1M
2023-07-12 130.55 131.25 130.50 130.70 0.1M
2023-07-11 133.45 135.05 131.45 132.15 4.1M
2023-07-10 129.70 133.25 128.05 132.75 0.4M
2023-07-07 131.35 131.35 129.00 130.60 0.2M
2023-07-06 131.95 132.00 129.50 131.05 0.1M
2023-07-05 130.55 130.65 129.00 130.30 0.1M
2023-07-04 130.50 132.45 128.70 129.35 0.6M
2023-07-03 134.10 134.60 129.60 130.05 0.8M
2023-06-30 132.70 134.50 131.35 133.85 0.4M
2023-06-28 126.80 131.00 126.80 130.05 9.2M
2023-06-27 127.65 128.90 126.90 127.60 26.3M
2023-06-26 123.70 127.80 122.55 127.00 35.6M
2023-06-23 127.75 127.75 124.35 124.90 11.6M
2023-06-22 128.60 130.20 125.70 127.25 6.9M
2023-06-21 127.80 132.00 127.70 129.00 10.3M
2023-06-20 127.10 128.30 125.95 127.50 0.2M
2023-06-19 128.95 129.60 126.50 128.35 0.3M
2023-06-16 120.35 126.50 120.35 126.20 0.4M
2023-06-15 122.05 122.05 122.05 120.65 0.0M
2023-06-14 121.45 122.15 120.70 122.05 0.1M
2023-06-13 120.85 123.30 120.55 122.85 2.7M
2023-06-12 119.75 121.30 119.25 120.25 1.6M
2023-06-09 114.50 119.00 114.50 118.25 0.3M
2023-06-08 114.90 115.10 112.45 113.60 0.1M
2023-06-07 111.55 114.50 111.55 114.20 0.3M
2023-06-06 111.55 111.55 110.60 111.00 0.0M
2023-06-05 114.20 114.20 111.40 112.00 3.6M
2023-06-02 116.00 116.45 113.35 113.80 0.9M
2023-06-01 112.30 116.60 112.30 115.00 1.3M
2023-05-31 112.70 112.90 111.05 111.70 0.3M
2023-05-30 113.60 114.00 112.35 112.50 0.1M
2023-05-29 112.60 114.15 112.10 113.60 0.6M
2023-05-26 111.60 112.55 111.20 111.70 0.4M
2023-05-25 111.70 111.95 110.05 111.15 17.9M
2023-05-24 112.80 114.65 111.25 111.90 46.8M
2023-05-23 110.85 111.95 110.30 111.65 0.2M
2023-05-22 110.10 110.35 108.80 109.65 0.1M
2023-05-19 110.50 110.50 109.30 111.20 0.1M
2023-05-18 112.80 113.35 110.70 110.90 0.1M
2023-05-17 112.70 113.15 111.60 112.65 0.0M
2023-05-16 112.25 118.05 112.25 112.85 7.4M
2023-05-15 111.00 112.15 110.25 111.55 0.0M
2023-05-12 114.10 114.10 110.50 110.50 0.0M
2023-05-11 114.60 114.60 114.50 116.65 0.0M
2023-05-10 116.00 116.00 116.00 115.60 0.0M
2023-05-09 113.35 117.95 113.35 117.00 0.2M
2023-05-08 108.90 113.20 108.90 111.50 0.1M
2023-05-05 112.00 112.00 102.50 104.45 0.2M
2023-05-04 113.00 120.00 112.40 118.45 0.8M
2023-05-03 130.05 130.10 112.45 114.85 10.0M
2023-05-02 130.00 131.05 130.00 130.65 0.5M
2023-04-28 128.75 130.60 128.75 130.30 0.2M
2023-04-27 128.15 129.15 127.35 128.40 10.2M
2023-04-26 128.25 129.65 127.60 128.60 15.5M
2023-04-25 128.75 129.90 127.65 128.10 16.7M
2023-04-24 127.95 129.40 125.95 128.80 21.8M
2023-04-21 129.85 129.90 126.75 127.40 5.7M
2023-04-20 131.10 131.85 129.60 130.00 3.8M
2023-04-19 133.30 134.80 130.55 130.80 3.5M
2023-04-18 129.45 132.00 128.10 131.65 2.3M
2023-04-17 127.80 129.85 127.55 129.05 0.8M
2023-04-13 127.70 128.30 126.50 128.15 0.5M
2023-04-12 129.25 129.90 126.85 128.10 1.1M
2023-04-11 130.75 134.40 129.75 130.15 1.7M
2023-04-10 128.10 129.75 128.00 129.20 0.9M
2023-04-06 125.35 128.55 124.50 127.45 0.7M
2023-04-05 126.20 127.20 125.25 126.05 0.4M
2023-04-03 125.00 128.50 124.75 126.40 0.7M
2023-03-31 123.95 125.00 122.35 124.40 0.5M
2023-03-29 118.65 123.90 118.65 122.90 16.0M
2023-03-28 115.20 119.70 114.90 119.45 18.6M
2023-03-27 118.70 118.75 113.75 115.35 20.2M
2023-03-24 122.00 122.70 117.60 118.25 9.7M
2023-03-23 121.00 123.00 119.45 122.50 6.7M
2023-03-22 118.60 121.50 118.10 120.70 4.9M
2023-03-21 115.05 118.50 114.15 117.85 2.3M
2023-03-20 115.65 116.90 113.00 114.70 1.9M
2023-03-17 113.95 114.60 112.95 113.80 0.8M
2023-03-16 111.95 115.20 109.65 113.95 1.9M
2023-03-15 112.50 114.45 109.95 111.10 1.4M
2023-03-14 112.00 112.00 110.00 111.10 1.2M
2023-03-13 115.75 115.75 111.50 111.90 0.8M
2023-03-10 116.35 116.75 114.65 115.65 0.9M
2023-03-09 114.85 119.60 114.85 117.75 1.9M
2023-03-08 110.65 115.25 110.25 114.95 1.8M
2023-03-06 108.80 112.20 108.55 111.65 0.7M
2023-03-03 105.90 108.00 105.90 107.10 0.3M
2023-03-02 106.00 106.40 105.30 105.35 0.1M
2023-03-01 104.75 106.95 104.75 106.70 0.3M
2023-02-28 103.50 104.45 103.30 103.90 0.2M
2023-02-27 103.45 103.95 102.45 103.40 0.2M
2023-02-24 106.10 106.35 104.25 104.40 0.3M
2023-02-23 104.80 106.75 103.15 104.65 24.7M
2023-02-22 105.45 106.40 104.10 105.05 12.4M
2023-02-21 108.80 108.80 105.75 106.05 15.2M
2023-02-20 109.25 109.65 108.05 108.45 9.4M
2023-02-17 111.80 111.85 108.90 109.50 6.2M
2023-02-16 113.90 114.30 112.10 112.35 2.5M
2023-02-15 112.65 113.75 112.25 113.55 1.1M
2023-02-14 112.15 113.20 110.95 112.85 1.0M
2023-02-13 114.00 114.00 111.10 112.15 1.1M
2023-02-10 114.25 114.50 113.60 114.20 0.3M
2023-02-09 115.05 115.70 113.00 114.85 0.5M
2023-02-08 117.15 117.15 113.85 114.70 0.6M
2023-02-07 116.20 119.00 116.15 117.15 0.6M
2023-02-06 115.15 116.60 111.55 116.15 0.9M
2023-02-03 117.20 117.60 113.75 116.90 0.5M
2023-02-02 114.25 116.90 112.50 116.15 0.6M
2023-02-01 116.80 119.00 112.05 114.00 0.9M
2023-01-31 112.15 115.95 112.10 115.75 0.4M
2023-01-30 112.65 115.15 111.35 112.90 0.4M
2023-01-27 115.25 116.00 112.00 113.10 0.7M
2023-01-25 117.65 117.75 114.35 115.00 20.6M
2023-01-24 119.10 120.50 118.20 118.45 12.1M
2023-01-23 116.50 119.20 115.55 119.05 29.2M
2023-01-20 115.00 115.15 113.50 115.15 0.1M
2023-01-19 113.05 114.35 112.20 112.85 0.1M
2023-01-18 116.00 117.10 115.00 117.75 0.2M
2023-01-17 122.05 122.05 117.15 118.00 8.5M
2023-01-16 123.55 126.35 122.50 123.15 4.4M
2023-01-13 120.65 122.40 119.95 122.20 0.9M
2023-01-12 122.60 123.25 120.20 120.95 2.0M
2023-01-11 121.55 123.95 120.60 122.75 0.7M
2023-01-10 122.25 122.30 119.15 121.25 1.1M
2023-01-09 120.10 122.55 119.30 122.45 0.9M
2023-01-06 120.80 122.10 118.10 119.25 0.6M
2023-01-05 123.45 123.45 120.65 121.60 0.6M
2023-01-04 122.75 125.20 120.60 122.50 1.4M
2023-01-03 120.10 123.45 120.10 122.90 0.9M
2023-01-02 117.75 120.95 117.15 120.35 0.8M