Price Data Selection & Download
Manappuram Finance Share Price All Time Records & Statistics (Jun 2010 - Jul 2026)
3962 daily OHLCV records on NSE from June 2010 to July 2026. Examine MANAPPURAM quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹356.70
July 23, 2026
NSE Exchange
Share Price All Time Low
₹9.80
July 16, 2013
NSE Exchange
Highest Volume Trading Day
146,360,729
March 21, 2025 • ₹234.16
NSE Exchange
Share Price History Data (Jun 2010 - Jul 2026)
MANAPPURAM daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹346.45 | ₹354.20 | ₹343.55 | ₹352.95 | 3,371,207 |
| 2026-07-23 | ₹348.40 | ₹356.70 | ₹348.40 | ₹352.45 | 4,084,267 |
| 2026-07-22 | ₹351.75 | ₹354.60 | ₹347.15 | ₹350.20 | 4,714,729 |
| 2026-07-21 | ₹339.00 | ₹353.50 | ₹337.55 | ₹351.75 | 12,016,715 |
| 2026-07-20 | ₹326.70 | ₹339.60 | ₹324.15 | ₹337.10 | 5,049,814 |
| 2026-07-17 | ₹324.00 | ₹327.95 | ₹318.75 | ₹325.45 | 2,172,582 |
| 2026-07-16 | ₹328.60 | ₹328.90 | ₹323.45 | ₹325.10 | 3,051,861 |
| 2026-07-15 | ₹333.00 | ₹335.80 | ₹326.65 | ₹328.60 | 1,372,071 |
| 2026-07-14 | ₹325.55 | ₹331.80 | ₹322.75 | ₹328.10 | 2,265,971 |
| 2026-07-13 | ₹335.00 | ₹338.70 | ₹330.05 | ₹331.75 | 2,481,606 |
| 2026-07-10 | ₹334.20 | ₹342.95 | ₹334.20 | ₹341.30 | 1,912,160 |
| 2026-07-09 | ₹330.55 | ₹336.15 | ₹329.15 | ₹332.45 | 1,998,775 |
| 2026-07-08 | ₹339.00 | ₹345.00 | ₹331.05 | ₹332.55 | 3,451,777 |
| 2026-07-07 | ₹344.65 | ₹346.00 | ₹339.40 | ₹342.10 | 3,512,978 |
| 2026-07-06 | ₹326.70 | ₹347.90 | ₹323.20 | ₹346.10 | 10,943,853 |
| 2026-07-03 | ₹326.70 | ₹335.50 | ₹326.55 | ₹328.20 | 5,432,673 |
| 2026-07-02 | ₹316.70 | ₹326.00 | ₹316.70 | ₹323.10 | 2,184,990 |
| 2026-07-01 | ₹319.00 | ₹322.75 | ₹315.00 | ₹316.65 | 2,097,573 |
| 2026-06-30 | ₹315.00 | ₹327.20 | ₹313.00 | ₹324.20 | 2,694,177 |
| 2026-06-29 | ₹316.55 | ₹320.00 | ₹311.20 | ₹315.45 | 6,799,854 |
| 2026-06-25 | ₹314.00 | ₹319.10 | ₹309.35 | ₹318.50 | 7,606,670 |
| 2026-06-24 | ₹316.50 | ₹320.70 | ₹313.55 | ₹318.35 | 1,710,015 |
| 2026-06-23 | ₹329.60 | ₹330.90 | ₹318.35 | ₹319.35 | 1,661,583 |
| 2026-06-22 | ₹322.65 | ₹328.80 | ₹317.50 | ₹327.15 | 4,453,912 |
| 2026-06-19 | ₹311.75 | ₹319.75 | ₹305.90 | ₹318.65 | 3,024,159 |
| 2026-06-18 | ₹319.05 | ₹322.45 | ₹317.75 | ₹321.35 | 1,398,119 |
| 2026-06-17 | ₹319.00 | ₹321.90 | ₹317.25 | ₹319.05 | 2,097,434 |
| 2026-06-16 | ₹320.00 | ₹320.00 | ₹316.50 | ₹317.45 | 2,216,024 |
| 2026-06-15 | ₹310.35 | ₹319.40 | ₹310.05 | ₹317.65 | 2,566,512 |
| 2026-06-12 | ₹299.25 | ₹305.90 | ₹297.20 | ₹305.20 | 2,267,599 |
| 2026-06-11 | ₹285.25 | ₹293.45 | ₹282.55 | ₹292.05 | 6,526,468 |
| 2026-06-10 | ₹304.95 | ₹304.95 | ₹287.00 | ₹288.25 | 4,677,142 |
| 2026-06-09 | ₹299.20 | ₹308.50 | ₹299.20 | ₹307.25 | 1,762,490 |
| 2026-06-08 | ₹304.55 | ₹306.00 | ₹297.30 | ₹299.20 | 3,073,508 |
| 2026-06-05 | ₹311.55 | ₹313.35 | ₹305.60 | ₹308.20 | 2,365,024 |
| 2026-06-04 | ₹312.80 | ₹316.40 | ₹308.55 | ₹310.90 | 1,566,282 |
| 2026-06-03 | ₹312.00 | ₹313.35 | ₹300.10 | ₹311.95 | 2,921,182 |
| 2026-06-02 | ₹316.05 | ₹316.10 | ₹306.80 | ₹313.55 | 2,133,978 |
| 2026-06-01 | ₹325.85 | ₹327.40 | ₹315.00 | ₹316.05 | 2,193,760 |
| 2026-05-29 | ₹328.75 | ₹332.25 | ₹323.50 | ₹325.40 | 2,700,070 |
| 2026-05-27 | ₹330.00 | ₹330.05 | ₹327.20 | ₹328.75 | 1,660,735 |
| 2026-05-26 | ₹325.65 | ₹331.85 | ₹324.30 | ₹330.25 | 1,894,465 |
| 2026-05-25 | ₹327.00 | ₹334.00 | ₹325.00 | ₹325.65 | 3,098,869 |
| 2026-05-22 | ₹323.50 | ₹326.95 | ₹320.15 | ₹324.10 | 5,037,773 |
| 2026-05-21 | ₹322.80 | ₹324.45 | ₹318.05 | ₹322.40 | 7,531,083 |
| 2026-05-20 | ₹313.00 | ₹323.80 | ₹311.40 | ₹319.15 | 4,971,139 |
| 2026-05-19 | ₹302.00 | ₹316.00 | ₹302.00 | ₹315.30 | 3,193,575 |
| 2026-05-18 | ₹303.60 | ₹308.50 | ₹295.75 | ₹306.10 | 8,902,426 |
| 2026-05-15 | ₹312.05 | ₹313.65 | ₹303.50 | ₹307.45 | 3,966,063 |
| 2026-05-14 | ₹313.10 | ₹313.50 | ₹304.30 | ₹311.10 | 2,552,084 |
| 2026-05-13 | ₹301.55 | ₹311.50 | ₹297.00 | ₹309.50 | 6,874,595 |
| 2026-05-12 | ₹305.45 | ₹307.75 | ₹292.05 | ₹293.20 | 3,131,311 |
| 2026-05-11 | ₹312.30 | ₹312.30 | ₹303.55 | ₹305.45 | 4,007,436 |
| 2026-05-08 | ₹317.00 | ₹317.75 | ₹311.50 | ₹316.00 | 2,596,438 |
| 2026-05-07 | ₹312.00 | ₹318.20 | ₹309.05 | ₹316.30 | 3,473,680 |
| 2026-05-06 | ₹309.40 | ₹313.45 | ₹306.10 | ₹309.95 | 4,898,526 |
| 2026-05-05 | ₹307.40 | ₹309.50 | ₹296.40 | ₹307.25 | 11,108,758 |
| 2026-05-04 | ₹298.00 | ₹308.60 | ₹298.00 | ₹305.15 | 7,852,190 |
| 2026-04-30 | ₹296.00 | ₹297.00 | ₹290.20 | ₹294.35 | 3,691,260 |
| 2026-04-29 | ₹293.50 | ₹298.90 | ₹293.10 | ₹295.35 | 2,713,763 |
| 2026-04-28 | ₹290.40 | ₹299.75 | ₹289.25 | ₹292.75 | 6,921,457 |
| 2026-04-27 | ₹289.50 | ₹292.95 | ₹286.75 | ₹288.20 | 1,896,054 |
| 2026-04-24 | ₹292.85 | ₹294.20 | ₹285.15 | ₹289.40 | 2,536,752 |
| 2026-04-23 | ₹293.95 | ₹296.25 | ₹291.35 | ₹292.85 | 3,180,361 |
| 2026-04-22 | ₹281.80 | ₹302.45 | ₹281.30 | ₹295.05 | 10,976,535 |
| 2026-04-21 | ₹270.10 | ₹282.90 | ₹270.10 | ₹281.80 | 5,403,468 |
| 2026-04-20 | ₹269.00 | ₹271.95 | ₹265.50 | ₹269.10 | 1,965,491 |
| 2026-04-17 | ₹268.85 | ₹271.00 | ₹265.95 | ₹268.90 | 2,296,196 |
| 2026-04-16 | ₹272.00 | ₹273.85 | ₹267.55 | ₹268.15 | 2,744,470 |
| 2026-04-15 | ₹272.00 | ₹274.75 | ₹267.20 | ₹269.05 | 4,972,331 |
| 2026-04-13 | ₹263.10 | ₹268.30 | ₹258.45 | ₹266.60 | 3,838,302 |
| 2026-04-10 | ₹264.95 | ₹268.40 | ₹263.75 | ₹267.60 | 3,535,506 |
| 2026-04-09 | ₹269.50 | ₹269.50 | ₹262.10 | ₹262.95 | 4,161,706 |
| 2026-04-08 | ₹262.50 | ₹270.80 | ₹262.00 | ₹269.55 | 6,022,214 |
| 2026-04-07 | ₹258.40 | ₹259.45 | ₹254.30 | ₹256.05 | 2,500,624 |
| 2026-04-06 | ₹256.40 | ₹262.05 | ₹252.90 | ₹260.00 | 3,374,294 |
| 2026-04-02 | ₹252.50 | ₹256.70 | ₹247.80 | ₹255.80 | 6,001,468 |
| 2026-04-01 | ₹260.45 | ₹260.90 | ₹253.00 | ₹255.40 | 4,558,520 |
| 2026-03-30 | ₹251.55 | ₹253.60 | ₹249.40 | ₹251.10 | 3,861,574 |
| 2026-03-27 | ₹260.80 | ₹260.80 | ₹251.85 | ₹253.95 | 6,255,541 |
| 2026-03-25 | ₹258.00 | ₹269.35 | ₹256.25 | ₹262.35 | 7,394,398 |
| 2026-03-24 | ₹253.75 | ₹257.00 | ₹248.65 | ₹252.65 | 3,882,589 |
| 2026-03-23 | ₹252.90 | ₹254.95 | ₹245.15 | ₹252.30 | 7,400,338 |
| 2026-03-20 | ₹265.35 | ₹268.00 | ₹258.50 | ₹259.25 | 3,301,085 |
| 2026-03-19 | ₹268.60 | ₹273.25 | ₹262.70 | ₹264.15 | 7,163,097 |
| 2026-03-18 | ₹257.50 | ₹272.00 | ₹257.50 | ₹270.00 | 8,530,540 |
| 2026-03-17 | ₹251.45 | ₹260.55 | ₹249.70 | ₹256.85 | 7,837,935 |
| 2026-03-16 | ₹253.85 | ₹257.05 | ₹246.95 | ₹251.20 | 5,145,342 |
| 2026-03-13 | ₹254.00 | ₹258.05 | ₹251.60 | ₹256.10 | 3,401,711 |
| 2026-03-12 | ₹255.00 | ₹259.35 | ₹250.95 | ₹255.55 | 4,928,562 |
| 2026-03-11 | ₹263.80 | ₹268.85 | ₹256.80 | ₹258.00 | 4,767,483 |
| 2026-03-10 | ₹260.45 | ₹265.30 | ₹258.30 | ₹261.80 | 5,046,203 |
| 2026-03-09 | ₹255.00 | ₹257.90 | ₹249.70 | ₹256.85 | 5,806,106 |
| 2026-03-06 | ₹266.65 | ₹270.05 | ₹262.00 | ₹262.75 | 3,498,921 |
| 2026-03-05 | ₹270.25 | ₹273.10 | ₹263.40 | ₹267.30 | 3,505,279 |
| 2026-03-04 | ₹277.40 | ₹278.50 | ₹268.00 | ₹269.25 | 6,504,593 |
| 2026-03-02 | ₹280.00 | ₹287.60 | ₹272.15 | ₹282.00 | 7,099,198 |
| 2026-02-27 | ₹293.65 | ₹293.65 | ₹281.70 | ₹283.25 | 6,870,390 |
| 2026-02-26 | ₹287.10 | ₹297.25 | ₹284.45 | ₹293.05 | 17,619,024 |
| 2026-02-25 | ₹305.00 | ₹305.85 | ₹294.80 | ₹296.60 | 9,105,927 |
| 2026-02-24 | ₹303.85 | ₹307.50 | ₹300.85 | ₹305.30 | 1,681,412 |
| 2026-02-23 | ₹308.80 | ₹311.40 | ₹302.50 | ₹303.85 | 2,470,708 |
| 2026-02-20 | ₹304.80 | ₹308.10 | ₹303.35 | ₹306.50 | 1,307,604 |
| 2026-02-19 | ₹310.15 | ₹310.35 | ₹303.50 | ₹305.70 | 2,951,795 |
| 2026-02-18 | ₹308.00 | ₹311.75 | ₹306.00 | ₹310.15 | 3,510,885 |
| 2026-02-17 | ₹303.70 | ₹309.15 | ₹299.30 | ₹306.55 | 2,846,316 |
| 2026-02-16 | ₹303.25 | ₹306.00 | ₹295.35 | ₹303.75 | 7,805,766 |
| 2026-02-13 | ₹306.70 | ₹306.70 | ₹296.60 | ₹302.65 | 4,916,102 |
| 2026-02-12 | ₹304.00 | ₹309.80 | ₹300.60 | ₹308.65 | 4,824,609 |
| 2026-02-11 | ₹308.00 | ₹312.00 | ₹301.10 | ₹302.55 | 6,236,977 |
| 2026-02-10 | ₹305.10 | ₹313.25 | ₹302.50 | ₹308.95 | 4,686,621 |
| 2026-02-09 | ₹302.65 | ₹307.90 | ₹300.40 | ₹306.70 | 5,004,499 |
| 2026-02-06 | ₹291.85 | ₹302.35 | ₹284.20 | ₹300.90 | 5,297,331 |
| 2026-02-05 | ₹290.95 | ₹295.45 | ₹283.65 | ₹294.75 | 2,423,804 |
| 2026-02-04 | ₹290.00 | ₹296.80 | ₹290.00 | ₹293.65 | 2,366,082 |
| 2026-02-03 | ₹290.00 | ₹294.00 | ₹282.60 | ₹291.25 | 5,480,961 |
| 2026-02-02 | ₹267.40 | ₹283.50 | ₹260.70 | ₹279.40 | 6,854,966 |
| 2026-02-01 | ₹280.80 | ₹284.75 | ₹267.40 | ₹269.90 | 6,350,038 |
| 2026-01-30 | ₹290.00 | ₹293.80 | ₹270.00 | ₹284.65 | 8,065,063 |
| 2026-01-29 | ₹294.95 | ₹298.75 | ₹291.80 | ₹296.90 | 6,316,641 |
| 2026-01-28 | ₹297.80 | ₹298.65 | ₹289.00 | ₹291.70 | 5,839,880 |
| 2026-01-27 | ₹298.10 | ₹299.40 | ₹290.90 | ₹295.10 | 2,924,572 |
| 2026-01-23 | ₹303.20 | ₹303.20 | ₹293.10 | ₹294.75 | 3,609,963 |
| 2026-01-22 | ₹300.00 | ₹303.50 | ₹292.80 | ₹300.20 | 3,353,520 |
| 2026-01-21 | ₹303.50 | ₹305.55 | ₹294.10 | ₹298.55 | 6,339,116 |
| 2026-01-20 | ₹315.45 | ₹315.45 | ₹300.50 | ₹301.85 | 3,633,872 |
| 2026-01-19 | ₹315.20 | ₹317.85 | ₹311.00 | ₹314.45 | 3,272,655 |
| 2026-01-16 | ₹306.85 | ₹316.75 | ₹306.05 | ₹314.00 | 5,458,689 |
| 2026-01-14 | ₹307.00 | ₹309.60 | ₹303.00 | ₹309.00 | 3,052,968 |
| 2026-01-13 | ₹294.95 | ₹309.30 | ₹293.00 | ₹308.05 | 12,463,499 |
| 2026-01-12 | ₹290.90 | ₹298.70 | ₹290.00 | ₹294.20 | 15,984,613 |
| 2026-01-09 | ₹309.50 | ₹312.35 | ₹278.55 | ₹285.85 | 28,986,822 |
| 2026-01-08 | ₹319.90 | ₹320.20 | ₹306.40 | ₹309.50 | 4,155,251 |
| 2026-01-07 | ₹308.25 | ₹321.60 | ₹305.50 | ₹319.90 | 8,374,754 |
| 2026-01-06 | ₹309.45 | ₹310.40 | ₹305.00 | ₹308.25 | 2,069,927 |
| 2026-01-05 | ₹311.20 | ₹312.70 | ₹305.05 | ₹307.10 | 3,775,651 |
| 2026-01-02 | ₹314.10 | ₹319.40 | ₹309.50 | ₹311.15 | 3,182,203 |
| 2026-01-01 | ₹310.05 | ₹315.70 | ₹306.00 | ₹314.10 | 3,758,145 |
Manappuram Finance Share Price Performance Analysis (Jun 2010 - Jul 2026)
MANAPPURAM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+12.37%
₹314.10 → ₹352.95
Year to Date
Price Volatility
8.46%
Low Volatility
Year to Date
Average Daily Volume
4,790,823
Year to Date Average
NSE Exchange
Manappuram Finance Share Price History – Frequently Asked Questions
Common questions about MANAPPURAM historical data and records.
What is the all-time high share price of Manappuram Finance (MANAPPURAM)?
The all-time high share price of Manappuram Finance was ₹356.7 recorded on July 23, 2026 on the NSE exchange.
What is the all-time low share price of Manappuram Finance (MANAPPURAM)?
The all-time low share price of Manappuram Finance was ₹9.8 recorded on July 16, 2013 on the NSE exchange.
How can I download MANAPPURAM historical share price data?
You can download Manappuram 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 MANAPPURAM shares?
The highest trading volume day for Manappuram Finance was 146,360,729 shares traded on March 21, 2025 on the NSE exchange, with share price at ₹234.16.