Price Data Selection & Download
Ad-Manum Finance Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3342 daily OHLCV records on BSE from Jan. 2008 to May 2026. Compare with Ad-Manum Finance value estimation to assess whether the stock is under or overvalued.
Share Price All Time High
₹142.32
September 27, 2024
BSE Exchange
Share Price All Time Low
₹7.86
May 22, 2020
BSE Exchange
Highest Volume Trading Day
770,231
January 19, 2024 • ₹54.15
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
ADMANUM daily open, high, low, close and volume (OHLCV) on BSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹63.00 | ₹63.00 | ₹60.06 | ₹61.10 | 3,135 |
| 2026-05-21 | ₹61.68 | ₹61.68 | ₹60.00 | ₹61.00 | 689 |
| 2026-05-20 | ₹64.90 | ₹64.90 | ₹60.00 | ₹61.99 | 477 |
| 2026-05-19 | ₹67.20 | ₹67.20 | ₹60.11 | ₹60.14 | 680 |
| 2026-05-18 | ₹62.50 | ₹62.50 | ₹60.00 | ₹60.01 | 1,306 |
| 2026-05-15 | ₹60.26 | ₹63.50 | ₹60.01 | ₹62.99 | 6,653 |
| 2026-05-14 | ₹64.79 | ₹64.79 | ₹57.40 | ₹60.26 | 5,232 |
| 2026-05-13 | ₹63.44 | ₹67.78 | ₹59.35 | ₹63.27 | 21,906 |
| 2026-05-12 | ₹58.40 | ₹64.00 | ₹56.00 | ₹61.04 | 45,815 |
| 2026-05-11 | ₹53.75 | ₹55.45 | ₹52.80 | ₹54.92 | 793 |
| 2026-05-08 | ₹54.28 | ₹57.85 | ₹53.73 | ₹53.75 | 1,729 |
| 2026-05-07 | ₹54.95 | ₹54.95 | ₹53.25 | ₹54.28 | 1,400 |
| 2026-05-06 | ₹56.99 | ₹56.99 | ₹53.00 | ₹54.98 | 578 |
| 2026-05-05 | ₹54.00 | ₹54.40 | ₹53.20 | ₹53.20 | 29 |
| 2026-05-04 | ₹51.16 | ₹54.88 | ₹51.16 | ₹54.88 | 4,917 |
| 2026-04-30 | ₹57.00 | ₹57.00 | ₹55.00 | ₹55.00 | 20 |
| 2026-04-29 | ₹55.00 | ₹55.00 | ₹52.16 | ₹53.50 | 75 |
| 2026-04-28 | ₹54.45 | ₹54.45 | ₹52.01 | ₹52.16 | 286 |
| 2026-04-27 | ₹55.00 | ₹55.00 | ₹53.20 | ₹54.07 | 5 |
| 2026-04-24 | ₹51.27 | ₹54.85 | ₹51.27 | ₹53.95 | 355 |
| 2026-04-23 | ₹55.00 | ₹55.27 | ₹50.00 | ₹51.58 | 3,316 |
| 2026-04-22 | ₹54.50 | ₹54.55 | ₹51.51 | ₹54.55 | 858 |
| 2026-04-21 | ₹57.00 | ₹57.00 | ₹54.00 | ₹54.58 | 213 |
| 2026-04-20 | ₹57.00 | ₹57.00 | ₹54.50 | ₹54.50 | 238 |
| 2026-04-17 | ₹56.59 | ₹56.59 | ₹53.50 | ₹55.88 | 944 |
| 2026-04-16 | ₹55.00 | ₹55.00 | ₹54.00 | ₹54.00 | 877 |
| 2026-04-15 | ₹55.98 | ₹55.98 | ₹52.55 | ₹55.74 | 439 |
| 2026-04-13 | ₹53.00 | ₹53.88 | ₹51.99 | ₹52.16 | 448 |
| 2026-04-10 | ₹53.00 | ₹56.00 | ₹52.50 | ₹54.50 | 3,647 |
| 2026-04-09 | ₹54.05 | ₹54.05 | ₹54.05 | ₹54.05 | 1 |
| 2026-04-08 | ₹52.85 | ₹56.66 | ₹50.00 | ₹54.55 | 5,495 |
| 2026-04-07 | ₹52.70 | ₹52.70 | ₹49.00 | ₹49.42 | 1,921 |
| 2026-04-06 | ₹52.00 | ₹52.00 | ₹47.20 | ₹51.39 | 468 |
| 2026-04-02 | ₹50.04 | ₹50.04 | ₹50.00 | ₹50.00 | 161 |
| 2026-04-01 | ₹50.40 | ₹50.40 | ₹49.10 | ₹50.40 | 341 |
| 2026-03-30 | ₹47.00 | ₹50.99 | ₹43.27 | ₹50.47 | 2,795 |
| 2026-03-27 | ₹47.25 | ₹48.30 | ₹42.20 | ₹47.00 | 9,891 |
| 2026-03-25 | ₹52.00 | ₹52.00 | ₹47.12 | ₹47.12 | 4,892 |
| 2026-03-24 | ₹48.77 | ₹48.77 | ₹48.75 | ₹48.76 | 845 |
| 2026-03-23 | ₹48.11 | ₹50.00 | ₹47.80 | ₹48.76 | 3,859 |
| 2026-03-20 | ₹47.50 | ₹51.00 | ₹47.50 | ₹51.00 | 1,086 |
| 2026-03-19 | ₹50.03 | ₹50.03 | ₹49.90 | ₹49.90 | 849 |
| 2026-03-18 | ₹49.50 | ₹52.79 | ₹48.10 | ₹50.03 | 861 |
| 2026-03-17 | ₹49.10 | ₹49.98 | ₹46.99 | ₹47.74 | 4,251 |
| 2026-03-16 | ₹49.31 | ₹50.00 | ₹49.16 | ₹50.00 | 6,205 |
| 2026-03-13 | ₹51.71 | ₹52.80 | ₹49.16 | ₹49.31 | 36 |
| 2026-03-12 | ₹51.99 | ₹52.00 | ₹49.98 | ₹51.96 | 2,018 |
| 2026-03-11 | ₹53.15 | ₹53.15 | ₹50.00 | ₹50.08 | 356 |
| 2026-03-10 | ₹50.01 | ₹52.95 | ₹49.99 | ₹50.00 | 6,849 |
| 2026-03-09 | ₹50.36 | ₹53.00 | ₹48.90 | ₹50.10 | 3,551 |
| 2026-03-06 | ₹50.01 | ₹53.10 | ₹49.11 | ₹50.36 | 11,193 |
| 2026-03-05 | ₹51.25 | ₹53.00 | ₹51.25 | ₹53.00 | 61 |
| 2026-03-04 | ₹49.02 | ₹51.99 | ₹48.66 | ₹51.28 | 1,777 |
| 2026-03-02 | ₹50.00 | ₹52.00 | ₹49.21 | ₹49.48 | 7,105 |
| 2026-02-27 | ₹50.58 | ₹51.31 | ₹50.05 | ₹50.35 | 1,840 |
| 2026-02-26 | ₹52.99 | ₹53.01 | ₹50.20 | ₹50.57 | 654 |
| 2026-02-25 | ₹53.79 | ₹53.79 | ₹51.03 | ₹51.29 | 887 |
| 2026-02-24 | ₹53.80 | ₹53.80 | ₹53.00 | ₹53.00 | 7 |
| 2026-02-23 | ₹52.70 | ₹53.74 | ₹51.01 | ₹53.02 | 1,930 |
| 2026-02-20 | ₹52.89 | ₹54.64 | ₹50.41 | ₹51.14 | 1,751 |
| 2026-02-19 | ₹51.61 | ₹52.80 | ₹50.65 | ₹51.14 | 1,514 |
| 2026-02-18 | ₹52.05 | ₹52.95 | ₹51.50 | ₹52.93 | 1,685 |
| 2026-02-17 | ₹53.00 | ₹53.66 | ₹50.80 | ₹52.04 | 4,142 |
| 2026-02-16 | ₹53.00 | ₹53.00 | ₹53.00 | ₹53.00 | 241 |
| 2026-02-13 | ₹53.89 | ₹53.89 | ₹53.88 | ₹53.88 | 4 |
| 2026-02-12 | ₹53.50 | ₹53.80 | ₹53.50 | ₹53.80 | 2 |
| 2026-02-11 | ₹53.21 | ₹53.89 | ₹53.00 | ₹53.80 | 180 |
| 2026-02-10 | ₹54.90 | ₹54.90 | ₹51.50 | ₹52.33 | 11,947 |
| 2026-02-09 | ₹54.50 | ₹55.00 | ₹51.74 | ₹54.03 | 6,977 |
| 2026-02-06 | ₹53.30 | ₹53.56 | ₹53.30 | ₹53.50 | 146 |
| 2026-02-05 | ₹54.27 | ₹54.27 | ₹54.27 | ₹54.27 | 100 |
| 2026-02-04 | ₹53.50 | ₹54.27 | ₹53.50 | ₹54.27 | 288 |
| 2026-02-03 | ₹56.95 | ₹56.95 | ₹53.90 | ₹53.94 | 1,657 |
| 2026-02-02 | ₹54.20 | ₹57.00 | ₹52.00 | ₹52.33 | 3,504 |
| 2026-02-01 | ₹54.60 | ₹57.99 | ₹53.11 | ₹54.20 | 949 |
| 2026-01-30 | ₹51.10 | ₹56.56 | ₹51.10 | ₹53.86 | 6,482 |
| 2026-01-29 | ₹55.50 | ₹56.00 | ₹52.10 | ₹52.90 | 1,688 |
| 2026-01-28 | ₹54.99 | ₹54.99 | ₹52.31 | ₹53.01 | 439 |
| 2026-01-27 | ₹54.11 | ₹54.11 | ₹53.49 | ₹53.50 | 988 |
| 2026-01-23 | ₹55.00 | ₹55.00 | ₹54.00 | ₹54.00 | 697 |
| 2026-01-22 | ₹53.00 | ₹53.00 | ₹52.87 | ₹52.88 | 212 |
| 2026-01-21 | ₹52.50 | ₹54.50 | ₹52.50 | ₹52.60 | 1,232 |
| 2026-01-20 | ₹51.57 | ₹54.71 | ₹51.56 | ₹54.50 | 6,079 |
| 2026-01-19 | ₹51.30 | ₹51.32 | ₹51.30 | ₹51.31 | 558 |
| 2026-01-16 | ₹52.00 | ₹53.20 | ₹51.16 | ₹51.16 | 1,692 |
| 2026-01-14 | ₹51.10 | ₹54.00 | ₹51.10 | ₹52.02 | 1,968 |
| 2026-01-13 | ₹51.55 | ₹52.10 | ₹51.55 | ₹52.05 | 375 |
| 2026-01-12 | ₹50.50 | ₹54.75 | ₹50.50 | ₹51.98 | 1,581 |
| 2026-01-09 | ₹56.00 | ₹57.90 | ₹53.00 | ₹53.30 | 1,066 |
| 2026-01-08 | ₹60.90 | ₹60.90 | ₹55.41 | ₹55.50 | 41,986 |
| 2026-01-07 | ₹59.51 | ₹59.51 | ₹59.00 | ₹59.01 | 628 |
| 2026-01-06 | ₹57.10 | ₹59.90 | ₹57.10 | ₹59.90 | 225 |
| 2026-01-05 | ₹59.01 | ₹59.96 | ₹57.60 | ₹58.06 | 904 |
| 2026-01-02 | ₹58.60 | ₹60.74 | ₹58.52 | ₹60.00 | 2,080 |
| 2026-01-01 | ₹58.70 | ₹59.10 | ₹58.55 | ₹58.59 | 1,539 |
Ad-Manum Finance Share Price Performance Analysis (Jan 2008 - May 2026)
ADMANUM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+4.28%
₹58.59 → ₹61.10
Year to Date
Price Volatility
6.54%
Low Volatility
Year to Date
Average Daily Volume
3,124
Year to Date Average
BSE Exchange
Ad-Manum Finance Share Price History – Frequently Asked Questions
Common questions about ADMANUM historical data and records. For live price, key ratios and fundamentals, see Ad-Manum Finance stock price NSE.
What is the all-time high share price of Ad-Manum Finance (ADMANUM)?
The all-time high share price of Ad-Manum Finance was ₹142.32 recorded on September 27, 2024 on the BSE exchange.
What is the all-time low share price of Ad-Manum Finance (ADMANUM)?
The all-time low share price of Ad-Manum Finance was ₹7.86 recorded on May 22, 2020 on the BSE exchange.
How can I download ADMANUM historical share price data?
You can download Ad-Manum Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ADMANUM shares?
The highest trading volume day for Ad-Manum Finance was 770,231 shares traded on January 19, 2024 on the BSE exchange, with share price at ₹54.15.