Manappuram Finance share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Manappuram Finance		MCap (aprox) 30476.8 Crores	Symbol : MANAPPURAM	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
4.7%	9.8%	28.5%	6.0%	15.6%	42.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	324.1	1.7	5.04m	0.5%
21-05-26	Thu	322.4	3.25	7.53m	1.0%	Data Update : 8 PM
20-05-26	Wed	319.15	3.85	4.97m	1.2%	22-05-26 : 324.1
19-05-26	Tue	315.3	9.2	3.19m	3.0%
18-05-26	Mon	306.1	-1.35	8.9m	-0.4%	Compared to  :  13-05-26 309.5
15-05-26	Fri	307.45	-3.65	3.97m	-1.2%
14-05-26	Thu	311.1	1.6	2.55m	0.5%	7 Days %
13-05-26	Wed	309.5	16.3	6.87m	5.6%	4.7%
12-05-26	Tue	293.2	-12.25	3.13m	-4.0%
11-05-26	Mon	305.45	-10.55	4.01m	-3.3%	Compared to  :  22-04-26 295.05
08-05-26	Fri	316	-0.3	2.6m	-0.1%
07-05-26	Thu	316.3	6.35	3.47m	2.0%	1 Month %
06-05-26	Wed	309.95	2.7	4.9m	0.9%	9.8%
05-05-26	Tue	307.25	2.1	11.11m	0.7%	.
04-05-26	Mon	305.15	10.8	7.85m	3.7%	Compared to  :  23-03-26 252.3
30-04-26	Thu	294.35	-1	3.69m	-0.3%
29-04-26	Wed	295.35	2.6	2.71m	0.9%	2 Months %
28-04-26	Tue	292.75	4.55	6.92m	1.6%	28.5%
27-04-26	Mon	288.2	-1.2	1.9m	-0.4%
24-04-26	Fri	289.4	-3.45	2.54m	-1.2%	Compared to  :  23-02-26 305.7
23-04-26	Thu	292.85	-2.2	3.18m	-0.7%
22-04-26	Wed	295.05	13.25	10.98m	4.7%	3 Months %
21-04-26	Tue	281.8	12.7	5.4m	4.7%	6.0%
20-04-26	Mon	269.1	0.2	1.97m	0.1%
17-04-26	Fri	268.9	0.75	2.3m	0.3%	Compared to  :  21-11-25 280.35
16-04-26	Thu	268.15	-0.9	2.74m	-0.3%
15-04-26	Wed	269.05	2.45	4.97m	0.9%	6 Months %
13-04-26	Mon	266.6	-1	3.84m	-0.4%	15.6%
10-04-26	Fri	267.6	4.65	3.54m	1.8%
09-04-26	Thu	262.95	-6.6	4.16m	-2.4%	Compared to  :  22-05-25 228.11
08-04-26	Wed	269.55	13.5	6.02m	5.3%
07-04-26	Tue	256.05	-3.95	2.5m	-1.5%	1 year %
06-04-26	Mon	260	4.2	3.37m	1.6%	42.1%
02-04-26	Thu	255.8	0.4	6m	0.2%
01-04-26	Wed	255.4	4.3	4.56m	1.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	251.1	-2.85	3.86m	-1.1%
27-03-26	Fri	253.95	-8.4	6.26m	-3.2%
25-03-26	Wed	262.35	9.7	7.39m	3.8%
24-03-26	Tue	252.65	0.35	3.88m	0.1%
23-03-26	Mon	252.3	-6.95	7.4m	-2.7%
20-03-26	Fri	259.25	-4.9	3.3m	-1.9%
19-03-26	Thu	264.15	-5.85	7.16m	-2.2%
18-03-26	Wed	270	-26.6	8.53m	5.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	296.6	-8.7	9.11m	-2.9%
26-02-26	Thu	305.3	1.45	1.68m	0.5%
25-02-26	Wed	303.85	-2.65	2.47m	-0.9%
24-02-26	Tue	306.5	0.8	1.31m	0.3%
23-02-26	Mon	305.7	-4.45	2.95m	-1.4%
20-02-26	Fri	310.15	3.6	3.51m	1.2%
19-02-26	Thu	306.55	2.8	2.85m	0.9%
18-02-26	Wed	303.75	1.1	7.81m	0.4%
17-02-26	Tue	302.65	-6	4.92m	-1.9%
16-02-26	Mon	308.65	6.1	4.82m	2.0%
13-02-26	Fri	302.55	-6.4	6.24m	-2.1%
12-02-26	Thu	308.95	2.25	4.69m	0.7%
11-02-26	Wed	306.7	5.8	5m	1.9%
10-02-26	Tue	300.9	6.15	5.3m	2.1%
09-02-26	Mon	294.75	1.1	2.42m	0.4%
06-02-26	Fri	293.65	2.4	2.37m	0.8%
05-02-26	Thu	291.25	11.85	5.48m	4.2%
04-02-26	Wed	279.4	9.5	6.85m	3.5%
03-02-26	Tue	269.9	-14.75	6.35m	-5.2%
02-02-26	Mon	284.65	-12.25	8.07m	-4.1%
01-02-26	Sun	296.9	5.2	6.32m	1.8%
30-01-26	Fri	291.7	-3.4	5.84m	-1.2%
29-01-26	Thu	295.1	0.35	2.92m	0.1%
28-01-26	Wed	294.75	-5.45	3.61m	-1.8%
27-01-26	Tue	300.2	1.65	3.35m	0.6%
23-01-26	Fri	298.55	-3.3	6.34m	-1.1%
22-01-26	Thu	301.85	-12.6	3.63m	-4.0%
21-01-26	Wed	314.45	0.45	3.27m	0.1%
20-01-26	Tue	314	5	5.46m	1.6%
19-01-26	Mon	309	0.95	3.05m	0.3%
16-01-26	Fri	308.05	13.85	12.46m	4.7%
14-01-26	Wed	294.2	8.35	15.98m	2.9%
13-01-26	Tue	285.85	-23.65	28.99m	-7.6%
12-01-26	Mon	309.5	-10.4	4.16m	-3.3%
09-01-26	Fri	319.9	11.65	8.37m	3.8%
08-01-26	Thu	308.25	1.15	2.07m	0.4%
07-01-26	Wed	307.1	-4.05	3.78m	-1.3%
06-01-26	Tue	311.15	-2.95	3.18m	-0.9%
05-01-26	Mon	314.1	5.55	3.76m	1.8%
02-01-26	Fri	308.55	-1	2.34m	-0.3%
01-01-26	Thu	309.55	-0.95	5.78m	-0.3%
31-12-25	Wed	310.5	-2.85	2.34m	-0.9%
30-12-25	Tue	313.35	-1.2	6.02m	-0.4%
29-12-25	Mon	314.55	19.75	24.31m	6.7%
26-12-25	Fri	294.8	0.7	1.7m	0.2%
24-12-25	Wed	294.1	1.45	2.47m	0.5%
23-12-25	Tue	292.65	5.6	3.48m	2.0%
22-12-25	Mon	287.05	0.8	3.19m	0.3%
19-12-25	Fri	286.25	2.75	3.15m	1.0%
18-12-25	Thu	283.5	-2.75	1.23m	-1.0%
17-12-25	Wed	286.25	-1.35	1.15m	-0.5%
16-12-25	Tue	287.6	4.45	2.86m	1.6%
15-12-25	Mon	283.15	5.35	2.33m	1.9%
12-12-25	Fri	277.8	2.6	4.31m	0.9%
11-12-25	Thu	275.2	3.45	2.55m	1.3%
10-12-25	Wed	271.75	-7.95	2.64m	-2.8%
09-12-25	Tue	279.7	5.4	1.63m	2.0%
08-12-25	Mon	274.3	-1.5	1.06m	-0.5%
05-12-25	Fri	275.8	-2.2	1.8m	-0.8%
04-12-25	Thu	278	-4.4	2.32m	-1.6%
03-12-25	Wed	282.4	-2.55	1.88m	-0.9%
02-12-25	Tue	284.95	-0.7	2.58m	-0.2%
01-12-25	Mon	285.65	-2.15	2.84m	-0.7%
28-11-25	Fri	287.8	8.75	3.73m	3.1%
27-11-25	Thu	279.05	4.05	2.89m	1.5%
26-11-25	Wed	275	-2.1	1.8m	-0.8%
25-11-25	Tue	277.1	-4.95	2.05m	-1.8%
24-11-25	Mon	282.05	1.7	2.32m	0.6%
21-11-25	Fri	280.35	0	2.34m	0.0%
20-11-25	Thu	280.35	-2.3	2.24m	-0.8%
19-11-25	Wed	282.65	1.5	2.69m	0.5%
18-11-25	Tue	281.15	7.3	10.8m	2.7%
17-11-25	Mon	273.85	-0.2	2.32m	-0.1%
14-11-25	Fri	274.05	-0.85	2.42m	-0.3%
13-11-25	Thu	274.9	-3.05	3.89m	-1.1%
12-11-25	Wed	277.95	7.3	6.03m	2.7%
11-11-25	Tue	270.65	-3.35	4.89m	-1.2%
10-11-25	Mon	274	7.55	9.53m	2.8%
07-11-25	Fri	266.45	-1.4	6m	-0.5%
06-11-25	Thu	267.85	-1.65	3.64m	-0.6%
04-11-25	Tue	269.5	-5.4	15.98m	-2.0%
03-11-25	Mon	274.9	-1.65	5.24m	-0.6%
31-10-25	Fri	276.55	0.2	1.98m	0.1%
30-10-25	Thu	276.35	-0.05	3.65m	0.0%
29-10-25	Wed	276.4	-3.55	2.29m	-1.3%
28-10-25	Tue	279.95	-2	1.95m	-0.7%
27-10-25	Mon	281.95	-4.15	3.82m	-1.5%
24-10-25	Fri	286.1	-1.8	632.01k	-0.6%
23-10-25	Thu	287.9	4.1	1.31m	1.4%
21-10-25	Tue	283.8	-3	3.09m	-1.0%
20-10-25	Mon	286.8	-2.3	1.76m	-0.8%
17-10-25	Fri	289.1	5.35	1.9m	1.9%
16-10-25	Thu	283.75	-2.6	3.16m	-0.9%
15-10-25	Wed	286.35	1.6	1.57m	0.6%
14-10-25	Tue	284.75	-9.5	5.02m	-3.2%
13-10-25	Mon	294.25	1.25	2.16m	0.4%
10-10-25	Fri	293	2.05	1.98m	0.7%
09-10-25	Thu	290.95	0.2	2.77m	0.1%
08-10-25	Wed	290.75	4.55	3.61m	1.6%
07-10-25	Tue	286.2	-0.15	1.84m	-0.1%
06-10-25	Mon	286.35	5.55	3.47m	2.0%
03-10-25	Fri	280.8	-1.95	3.44m	-0.7%
01-10-25	Wed	282.75	5.85	5.81m	2.1%
30-09-25	Tue	276.9	-4.3	1.71m	-1.5%
29-09-25	Mon	281.2	-5.75	4.35m	-2.0%
26-09-25	Fri	286.95	-6.3	2.4m	-2.1%
25-09-25	Thu	293.25	-0.65	3.07m	-0.2%
24-09-25	Wed	293.9	7.4	3.62m	2.6%
23-09-25	Tue	286.5	-5.75	3.32m	-2.0%
22-09-25	Mon	292.25	-0.6	1.92m	-0.2%
19-09-25	Fri	292.85	-3.25	3.01m	-1.1%
18-09-25	Thu	296.1	4.8	3.5m	1.6%
17-09-25	Wed	291.3	0.1	1.38m	0.0%
16-09-25	Tue	291.2	4	2.36m	1.4%
15-09-25	Mon	287.2	-0.8	2.05m	-0.3%
12-09-25	Fri	288	-3.6	2.39m	-1.2%
11-09-25	Thu	291.6	-0.5	3.27m	-0.2%
10-09-25	Wed	292.1	7.6	5.03m	2.7%
09-09-25	Tue	284.5	0.4	3.25m	0.1%
08-09-25	Mon	284.1	-3.9	2.77m	-1.4%
05-09-25	Fri	288	7	7.92m	2.5%
04-09-25	Thu	281	6	6.74m	2.2%
03-09-25	Wed	275	13.55	5.59m	5.2%
02-09-25	Tue	261.45	-1.55	3.54m	-0.6%
01-09-25	Mon	263	-3.9	2.96m	-1.5%
29-08-25	Fri	266.9	-2	2.74m	-0.7%
28-08-25	Thu	268.9	2.15	3.72m	0.8%
26-08-25	Tue	266.75	1.4	1.65m	0.5%
25-08-25	Mon	265.35	-0.75	1.66m	-0.3%
22-08-25	Fri	266.1	-3.45	2.22m	-1.3%
21-08-25	Thu	269.55	2.55	2.06m	1.0%
20-08-25	Wed	267	1	3.61m	0.4%
19-08-25	Tue	266	10.1	17.53m	3.9%
18-08-25	Mon	255.9	1.85	4.34m	0.7%
14-08-25	Thu	254.05	-2.5	4.23m	-1.0%
13-08-25	Wed	256.55	-1.95	13.11m	-0.8%
12-08-25	Tue	258.5	-2.4	4.6m	-0.9%
11-08-25	Mon	260.9	4.8	2.07m	1.9%
08-08-25	Fri	256.1	-2.8	1.42m	-1.1%
07-08-25	Thu	258.9	-5.2	3.58m	-2.0%
06-08-25	Wed	264.1	16.2	8.07m	6.5%
05-08-25	Tue	247.9	-5.15	2.99m	-2.0%
04-08-25	Mon	253.05	-3.5	2.74m	-1.4%
01-08-25	Fri	256.55	-2.3	3.29m	-0.9%
31-07-25	Thu	258.85	-0.25	2.07m	-0.1%
30-07-25	Wed	259.1	-6.55	2.39m	-2.5%
29-07-25	Tue	265.65	-6.8	4.15m	-2.5%
28-07-25	Mon	272.45	-0.85	1.94m	-0.3%
25-07-25	Fri	273.3	1.25	2.71m	0.5%
24-07-25	Thu	272.05	1.75	2.72m	0.6%
23-07-25	Wed	270.3	-1	3.8m	-0.4%
22-07-25	Tue	271.3	0.6	4.56m	0.2%
21-07-25	Mon	270.7	0.35	4.47m	0.1%
18-07-25	Fri	270.35	1	3.93m	0.4%
17-07-25	Thu	269.35	6.25	2.79m	2.4%
16-07-25	Wed	263.1	0.2	2.94m	0.1%
15-07-25	Tue	262.9	-2.6	1.5m	-1.0%
14-07-25	Mon	265.5	4	3.11m	1.5%
11-07-25	Fri	261.5	-1.6	2.03m	-0.6%
10-07-25	Thu	269.45	-7.95	3.96m	-3.0%
09-07-25	Wed	271.05	-5.6	5.72m	-2.0%
08-07-25	Tue	276.65	1.8	5.57m	0.7%
07-07-25	Mon	274.85	3.4	5.1m	1.3%
04-07-25	Fri	271.45	-6.65	4.56m	-2.4%
03-07-25	Thu	278.1	2.73	3.29m	1.0%
02-07-25	Wed	275.37	-1.52	3.71m	-0.5%
01-07-25	Tue	276.89	2.79	11.84m	1.0%
30-06-25	Mon	274.1	1.2	6.01m	0.4%
27-06-25	Fri	272.9	3.46	6.15m	1.3%
26-06-25	Thu	269.44	-0.91	3.57m	-0.3%
25-06-25	Wed	270.35	-1.1	5.2m	-0.4%
24-06-25	Tue	271.45	7.85	8.95m	3.0%
23-06-25	Mon	263.6	-1.15	7.1m	-0.4%
20-06-25	Fri	264.75	-5.17	9.48m	-1.9%
19-06-25	Thu	269.92	-8.89	8.66m	-3.2%
18-06-25	Wed	278.81	-0.73	13.04m	-0.3%
17-06-25	Tue	279.54	8.73	12.99m	3.2%
16-06-25	Mon	270.81	2.49	11.38m	0.9%
13-06-25	Fri	268.32	2.97	9.13m	1.1%
12-06-25	Thu	265.35	0.57	28.13m	0.2%
11-06-25	Wed	264.78	17.22	28.77m	7.0%
10-06-25	Tue	247.56	12.98	27.73m	5.5%
09-06-25	Mon	234.58	2.21	5.25m	1.0%
06-06-25	Fri	232.37	-4.8	5.64m	-2.0%
05-06-25	Thu	237.17	-0.18	3.77m	-0.1%
04-06-25	Wed	237.35	-1.31	3.65m	-0.5%
03-06-25	Tue	238.66	6.85	20.41m	3.0%
02-06-25	Mon	231.81	-0.27	2.72m	-0.1%
30-05-25	Fri	232.08	0.27	4.83m	0.1%
29-05-25	Thu	231.81	1.45	3.84m	0.6%
28-05-25	Wed	230.36	-0.37	2.1m	-0.2%
27-05-25	Tue	230.73	1.07	4.61m	0.5%
26-05-25	Mon	229.66	1.6	3.34m	0.7%
23-05-25	Fri	228.06	-0.05	2.33m	0.0%
22-05-25	Thu	228.11	-0.56	1.67m	-0.2%
21-05-25	Wed	228.67	-0.81	1.75m	-0.4%