Manappuram Finance

MNFL
🏛️ india →
286.50
Last Update: 2025-10-01
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
2021-12-31 163.00 166.40 162.45 164.60 0.1M
2021-12-30 164.50 165.45 161.90 162.45 0.1M
2021-12-29 165.55 168.30 164.10 164.40 0.1M
2021-12-28 165.10 167.05 164.90 166.50 0.1M
2021-12-27 164.05 166.00 162.80 164.90 0.2M
2021-12-24 167.20 167.50 163.20 165.85 0.1M
2021-12-23 166.00 166.60 163.75 165.80 0.3M
2021-12-22 158.50 163.95 157.05 162.90 0.4M
2021-12-21 159.90 159.90 154.25 155.70 0.3M
2021-12-20 162.40 163.50 154.50 156.05 0.4M
2021-12-17 170.60 170.60 163.40 164.05 0.2M
2021-12-16 172.30 172.35 168.10 170.25 0.1M
2021-12-15 172.50 174.30 170.05 170.65 0.2M
2021-12-14 174.00 175.45 171.00 173.65 0.1M
2021-12-13 177.70 179.45 174.05 174.50 0.2M
2021-12-10 175.00 177.80 174.25 177.15 0.2M
2021-12-09 178.95 178.95 174.45 174.95 0.1M
2021-12-08 175.05 177.75 175.05 176.65 0.2M
2021-12-07 178.00 178.00 170.40 174.65 0.1M
2021-12-06 170.40 173.75 168.60 169.55 0.2M
2021-12-03 172.90 173.90 169.50 171.95 0.3M
2021-12-02 169.55 170.60 166.15 170.15 0.1M
2021-12-01 164.35 168.75 164.35 166.65 0.3M
2021-11-30 164.70 169.65 162.50 163.55 0.4M
2021-11-29 165.20 168.50 162.40 164.80 0.3M
2021-11-26 173.00 173.00 167.80 168.45 0.3M
2021-11-25 175.60 177.00 172.95 173.65 0.2M
2021-11-24 178.00 179.55 174.50 175.50 0.2M
2021-11-23 175.15 180.20 175.15 177.95 0.3M
2021-11-22 184.95 184.95 174.60 178.70 0.2M
2021-11-18 190.00 191.40 183.00 184.00 0.3M
2021-11-17 190.15 192.50 187.10 189.95 0.3M
2021-11-16 197.30 198.15 188.20 189.55 0.6M
2021-11-15 210.00 210.00 195.00 197.30 0.9M
2021-11-12 219.55 219.90 216.40 218.40 0.1M
2021-11-11 219.35 221.70 214.50 216.50 0.3M
2021-11-10 220.00 224.40 218.40 219.85 0.2M
2021-11-09 220.00 224.20 216.50 221.25 1.4M
2021-11-08 209.70 219.80 205.00 218.70 0.6M
2021-11-04 206.00 209.70 204.00 208.10 0.2M
2021-11-03 198.80 209.10 198.80 202.85 1.2M
2021-11-02 194.35 199.30 193.85 198.15 0.2M
2021-11-01 206.35 207.20 193.30 193.85 0.6M
2021-10-29 199.50 210.60 195.00 208.05 0.7M
2021-10-28 205.30 205.30 198.65 200.75 0.1M
2021-10-27 207.65 210.80 203.20 203.80 0.3M
2021-10-26 201.15 207.80 200.50 204.55 0.2M
2021-10-25 202.40 202.40 189.50 199.85 0.3M
2021-10-22 201.35 208.25 198.60 199.65 0.6M
2021-10-21 197.00 200.20 195.55 199.85 0.2M
2021-10-20 200.90 202.60 193.35 195.45 0.3M
2021-10-19 197.40 202.25 194.20 200.10 0.4M
2021-10-18 193.00 201.70 193.00 197.40 0.4M
2021-10-14 197.00 197.00 192.75 195.35 0.1M
2021-10-13 194.65 198.90 194.65 195.15 0.3M
2021-10-12 193.85 196.25 192.55 195.10 0.1M
2021-10-11 195.00 196.80 192.50 193.30 0.3M
2021-10-08 195.00 195.35 191.60 193.10 0.3M
2021-10-07 185.90 194.90 184.85 194.15 0.5M
2021-10-06 185.30 186.95 182.65 184.25 0.4M
2021-10-05 182.45 185.65 181.55 184.35 0.2M
2021-10-04 182.00 183.65 179.05 182.60 0.5M
2021-10-01 169.20 180.45 169.20 179.60 1.4M
2021-09-30 173.90 173.95 168.70 169.25 0.2M
2021-09-29 166.35 175.10 166.35 173.20 1.1M
2021-09-28 173.80 173.80 168.25 169.55 0.1M
2021-09-27 173.70 175.00 171.40 172.85 0.1M
2021-09-24 175.80 176.70 170.90 172.95 0.5M
2021-09-23 171.30 175.90 171.30 173.95 0.3M
2021-09-22 168.00 174.35 165.15 171.20 0.9M
2021-09-21 160.00 166.85 160.00 166.35 2.0M
2021-09-20 162.35 165.45 161.05 161.45 0.3M
2021-09-17 168.75 169.30 163.05 163.75 0.2M
2021-09-16 167.70 169.95 165.50 167.90 0.1M
2021-09-15 166.30 168.50 166.30 167.65 0.3M
2021-09-14 165.35 166.75 165.25 166.30 0.2M
2021-09-13 166.60 166.80 164.00 165.35 0.1M
2021-09-09 165.75 165.75 162.80 165.00 0.1M
2021-09-08 163.85 166.00 162.00 164.75 0.1M
2021-09-07 169.50 169.70 163.50 163.80 0.5M
2021-09-06 164.05 169.00 164.05 168.30 0.2M
2021-09-03 165.05 166.00 162.85 163.60 0.2M
2021-09-02 165.00 165.40 163.35 165.10 0.2M
2021-09-01 161.55 166.20 160.40 164.25 0.2M
2021-08-31 161.55 162.40 159.45 160.30 0.4M
2021-08-30 160.80 162.50 160.15 160.45 0.2M
2021-08-27 162.00 163.10 159.85 160.25 0.3M
2021-08-26 162.00 164.65 160.85 161.45 0.3M
2021-08-25 163.90 164.85 161.25 162.40 0.3M
2021-08-24 160.45 164.55 157.80 163.55 0.2M
2021-08-23 159.00 161.70 154.65 158.40 0.5M
2021-08-20 165.00 165.00 157.60 158.45 0.3M
2021-08-18 167.25 169.55 165.00 165.50 0.2M
2021-08-17 170.15 172.95 166.85 168.80 0.6M
2021-08-16 166.05 171.50 164.45 170.15 0.9M
2021-08-13 167.10 168.45 163.00 165.70 0.8M
2021-08-12 169.95 170.55 166.25 166.80 0.8M
2021-08-11 185.50 185.50 163.35 168.25 2.1M
2021-08-10 200.40 205.50 184.65 191.20 0.6M
2021-08-09 207.00 207.00 197.80 200.95 0.2M
2021-08-06 212.30 214.50 206.15 207.40 0.3M
2021-08-05 209.10 213.20 209.10 212.30 0.2M
2021-08-04 212.50 214.80 210.00 211.10 0.3M
2021-08-03 212.90 215.10 211.10 212.30 0.2M
2021-08-02 208.40 215.05 207.55 212.90 0.3M
2021-07-30 210.50 218.00 206.05 207.30 0.6M
2021-07-29 209.20 211.55 206.85 208.65 0.2M
2021-07-28 209.00 213.50 205.55 208.20 1.1M
2021-07-27 195.05 211.45 195.05 209.55 1.1M
2021-07-26 195.30 197.05 191.50 193.90 1.0M
2021-07-23 197.90 198.35 191.70 195.45 0.5M
2021-07-22 185.15 199.85 184.20 196.65 0.9M
2021-07-20 186.00 186.10 181.65 182.80 0.1M
2021-07-19 184.50 188.15 184.50 186.15 0.2M
2021-07-16 190.00 190.75 186.60 187.05 0.1M
2021-07-15 185.55 189.90 185.55 188.75 0.2M
2021-07-14 185.00 187.95 184.20 185.95 0.6M
2021-07-13 185.90 186.95 183.00 185.10 0.3M
2021-07-12 179.15 185.60 177.00 183.25 1.8M
2021-07-09 175.00 178.25 173.05 177.60 0.2M
2021-07-08 178.00 179.65 173.60 174.45 1.7M
2021-07-07 176.45 179.25 175.60 177.25 1.6M
2021-07-06 176.95 179.15 175.20 176.50 0.3M
2021-07-05 174.40 177.20 172.30 176.60 0.6M
2021-07-02 169.35 173.80 167.15 173.20 0.4M
2021-07-01 169.90 169.90 166.30 167.20 0.8M
2021-06-30 165.15 171.20 162.65 168.80 0.8M
2021-06-29 164.10 166.30 162.30 162.65 0.1M
2021-06-28 165.00 165.25 163.45 164.10 0.2M
2021-06-25 160.80 164.85 160.55 164.25 0.5M
2021-06-24 162.90 163.50 159.45 160.05 0.1M
2021-06-23 163.00 164.95 161.10 161.80 0.2M
2021-06-22 161.85 164.15 161.40 162.05 0.2M
2021-06-21 159.90 161.00 156.60 160.55 0.1M
2021-06-18 163.25 163.25 156.90 159.90 0.3M
2021-06-17 167.00 167.05 162.45 163.35 0.2M
2021-06-16 169.20 169.35 165.80 167.65 0.2M
2021-06-15 166.00 169.20 164.55 168.25 0.6M
2021-06-14 164.90 166.00 160.50 165.40 0.4M
2021-06-11 165.75 166.30 164.00 164.65 0.3M
2021-06-10 164.15 165.10 162.00 164.25 0.3M
2021-06-09 166.05 167.00 161.40 162.75 0.4M
2021-06-08 166.70 167.35 163.20 166.50 0.2M
2021-06-07 162.85 165.95 162.10 165.35 0.5M
2021-06-04 164.55 164.55 161.00 162.45 0.4M
2021-06-03 165.25 167.10 163.70 164.55 0.8M
2021-06-02 160.50 166.05 158.95 164.45 0.9M
2021-06-01 163.00 165.10 158.95 160.60 1.1M
2021-05-31 157.50 163.35 156.40 162.80 1.0M
2021-05-28 156.25 156.90 154.15 156.40 0.2M
2021-05-27 157.40 157.60 153.55 154.15 0.5M
2021-05-26 160.80 165.00 159.45 160.30 1.6M
2021-05-25 162.95 162.95 158.70 159.55 0.1M
2021-05-24 161.20 161.85 159.20 160.30 0.2M
2021-05-21 161.95 161.95 158.65 159.65 0.3M
2021-05-20 159.50 162.90 158.40 159.75 0.5M
2021-05-19 162.70 162.70 156.95 157.95 0.1M
2021-05-18 156.00 162.15 155.95 160.20 0.6M
2021-05-17 152.15 155.75 150.55 154.85 0.4M
2021-05-14 154.20 154.45 150.05 150.50 0.2M
2021-05-12 153.80 154.35 152.00 152.75 0.2M
2021-05-11 152.55 155.00 151.70 153.80 0.2M
2021-05-10 153.00 155.25 152.05 154.50 0.3M
2021-05-07 149.55 157.00 149.55 152.55 0.3M
2021-05-06 149.10 150.10 147.60 149.30 0.1M
2021-05-05 150.05 150.05 147.05 149.10 0.2M
2021-05-04 147.20 152.85 147.20 148.40 0.2M
2021-05-03 146.90 148.95 143.00 148.25 0.3M
2021-04-30 147.00 153.55 145.20 149.30 0.4M
2021-04-29 149.50 150.75 146.20 147.15 0.2M
2021-04-28 148.20 150.55 147.70 148.85 0.3M
2021-04-27 146.70 148.40 146.40 147.35 0.1M
2021-04-26 147.60 149.35 145.90 146.65 0.1M
2021-04-23 142.95 147.45 142.15 146.50 0.2M
2021-04-22 139.00 145.15 139.00 143.30 0.2M
2021-04-20 145.00 147.25 140.75 141.80 0.4M
2021-04-19 146.95 146.95 140.50 142.00 0.2M
2021-04-16 147.00 149.10 145.45 147.10 0.1M
2021-04-15 147.75 148.95 143.60 145.55 0.2M
2021-04-13 147.50 150.30 145.25 148.45 0.3M
2021-04-12 157.00 157.00 143.15 145.15 0.3M
2021-04-09 156.25 160.45 156.10 157.05 0.4M
2021-04-08 157.90 160.00 155.85 157.90 0.2M
2021-04-07 154.05 157.75 153.25 156.75 0.3M
2021-04-06 156.95 156.95 152.70 153.95 0.2M
2021-04-05 156.40 156.40 149.55 155.10 0.2M
2021-04-01 151.95 158.70 149.80 157.15 0.2M
2021-03-31 149.35 152.25 148.60 149.15 0.3M
2021-03-30 153.35 153.35 148.75 149.95 0.2M
2021-03-26 150.00 153.15 148.90 151.05 0.1M
2021-03-25 155.00 155.00 146.80 148.40 0.4M
2021-03-24 156.15 159.45 153.00 153.35 0.3M
2021-03-23 159.30 159.30 154.90 157.45 0.2M
2021-03-22 159.00 160.75 155.90 156.60 0.2M
2021-03-19 157.45 159.50 155.30 159.00 0.2M
2021-03-18 161.05 163.50 156.00 158.80 0.4M
2021-03-17 164.00 165.75 158.55 159.40 0.3M
2021-03-16 160.55 164.50 159.50 164.00 1.1M
2021-03-15 164.60 165.30 158.85 160.25 1.1M
2021-03-12 165.00 168.30 163.00 164.35 1.7M
2021-03-10 163.00 164.70 161.10 162.55 0.3M
2021-03-09 163.25 165.45 160.10 161.80 0.7M
2021-03-08 167.00 168.50 163.30 163.95 0.4M
2021-03-05 173.50 174.10 165.60 166.90 0.5M
2021-03-04 175.30 178.90 173.30 174.35 0.4M
2021-03-03 175.00 176.10 173.25 175.30 0.3M
2021-03-02 173.30 178.05 172.95 173.30 0.2M
2021-03-01 179.90 179.90 172.10 174.35 0.4M
2021-02-26 178.45 179.45 172.95 176.20 0.4M
2021-02-25 173.80 180.55 172.65 179.35 0.3M
2021-02-24 169.85 172.80 165.05 171.70 0.4M
2021-02-23 169.90 170.75 167.70 169.85 0.2M
2021-02-22 172.15 174.20 164.50 167.30 1.7M
2021-02-19 175.00 178.35 170.50 172.15 0.4M
2021-02-18 177.10 178.50 174.80 176.65 0.1M
2021-02-17 176.50 178.95 175.00 177.00 0.3M
2021-02-16 180.30 180.30 173.85 175.65 0.2M
2021-02-15 176.25 182.85 176.25 177.75 0.5M
2021-02-12 178.00 179.45 175.00 176.05 0.2M
2021-02-11 173.00 179.10 171.40 176.20 0.3M
2021-02-10 175.00 175.35 170.90 173.50 0.2M
2021-02-09 174.90 176.20 172.20 172.90 0.2M
2021-02-08 179.70 179.70 171.40 173.50 0.4M
2021-02-05 184.75 184.75 176.05 176.75 0.5M
2021-02-04 173.50 184.90 173.40 181.55 0.9M
2021-02-03 169.75 175.00 168.80 172.80 0.7M
2021-02-02 165.50 172.65 164.10 169.75 0.8M
2021-02-01 160.85 166.20 155.35 164.70 0.4M
2021-01-29 155.40 159.65 154.20 156.10 0.5M
2021-01-28 151.10 156.75 151.10 153.35 0.3M
2021-01-27 161.00 161.10 152.75 154.55 0.2M
2021-01-25 167.50 167.50 158.35 160.25 0.2M
2021-01-22 165.45 166.00 161.45 162.10 0.3M
2021-01-21 170.25 173.30 163.00 164.05 0.3M
2021-01-20 166.00 169.00 165.55 168.35 0.1M
2021-01-19 164.00 167.00 162.90 166.35 0.3M
2021-01-18 169.90 170.00 161.35 162.25 0.3M
2021-01-15 171.80 172.55 167.50 169.00 0.6M
2021-01-14 171.15 173.60 169.20 171.20 0.2M
2021-01-13 176.00 176.15 167.50 171.25 0.3M
2021-01-12 172.70 175.90 171.55 173.45 0.2M
2021-01-11 175.00 175.00 170.35 172.70 0.3M
2021-01-08 176.80 177.40 173.75 174.30 0.3M
2021-01-07 175.70 177.60 173.00 176.75 0.3M
2021-01-06 173.70 175.75 171.25 173.90 0.2M
2021-01-05 171.70 174.10 169.65 173.70 0.4M
2021-01-04 169.90 172.60 168.85 172.05 0.3M
2021-01-01 165.60 168.40 165.60 167.15 0.3M