Price Data Selection & Download
Manba Finance Share Price All Time Records & Statistics (Sep 2024 - May 2026)
393 daily OHLCV records on NSE from Sept. 2024 to May 2026. Compare with MANBA DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹199.80
December 06, 2024
NSE Exchange
Share Price All Time Low
₹98.00
March 30, 2026
NSE Exchange
Highest Volume Trading Day
7,744,018
December 05, 2024 • ₹189.98
NSE Exchange
Share Price History Data (Sep 2024 - May 2026)
MANBA daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹108.75 | ₹108.80 | ₹105.00 | ₹106.51 | 45,362 |
| 2026-05-19 | ₹108.69 | ₹109.90 | ₹107.08 | ₹108.33 | 43,668 |
| 2026-05-18 | ₹112.40 | ₹112.95 | ₹102.21 | ₹105.69 | 129,413 |
| 2026-05-15 | ₹112.01 | ₹113.95 | ₹111.01 | ₹112.16 | 46,329 |
| 2026-05-14 | ₹113.48 | ₹114.90 | ₹111.35 | ₹112.62 | 43,421 |
| 2026-05-13 | ₹111.00 | ₹113.72 | ₹110.71 | ₹113.09 | 31,727 |
| 2026-05-12 | ₹114.02 | ₹116.33 | ₹110.45 | ₹110.98 | 51,461 |
| 2026-05-11 | ₹117.00 | ₹117.00 | ₹114.21 | ₹115.10 | 34,171 |
| 2026-05-08 | ₹116.00 | ₹117.18 | ₹115.30 | ₹116.39 | 53,655 |
| 2026-05-07 | ₹115.18 | ₹119.00 | ₹114.48 | ₹116.33 | 51,412 |
| 2026-05-06 | ₹115.56 | ₹116.99 | ₹113.42 | ₹115.18 | 48,383 |
| 2026-05-05 | ₹111.99 | ₹119.88 | ₹111.99 | ₹115.08 | 160,339 |
| 2026-05-04 | ₹108.46 | ₹113.85 | ₹108.40 | ₹112.47 | 79,050 |
| 2026-04-30 | ₹109.00 | ₹109.99 | ₹108.12 | ₹109.15 | 37,555 |
| 2026-04-29 | ₹109.00 | ₹111.02 | ₹108.85 | ₹109.44 | 48,012 |
| 2026-04-28 | ₹108.99 | ₹110.64 | ₹108.25 | ₹109.30 | 46,226 |
| 2026-04-27 | ₹107.00 | ₹109.62 | ₹105.00 | ₹108.58 | 46,453 |
| 2026-04-24 | ₹110.00 | ₹110.99 | ₹106.01 | ₹107.12 | 47,472 |
| 2026-04-23 | ₹110.00 | ₹111.54 | ₹108.00 | ₹108.87 | 56,457 |
| 2026-04-22 | ₹106.35 | ₹111.80 | ₹106.35 | ₹110.16 | 86,105 |
| 2026-04-21 | ₹111.00 | ₹113.00 | ₹105.50 | ₹106.70 | 101,029 |
| 2026-04-20 | ₹112.50 | ₹112.50 | ₹108.15 | ₹109.17 | 54,835 |
| 2026-04-17 | ₹110.80 | ₹113.00 | ₹110.34 | ₹111.93 | 46,981 |
| 2026-04-16 | ₹110.38 | ₹112.89 | ₹109.10 | ₹110.31 | 55,008 |
| 2026-04-15 | ₹110.00 | ₹111.51 | ₹109.07 | ₹110.60 | 43,174 |
| 2026-04-13 | ₹108.30 | ₹109.36 | ₹105.25 | ₹108.30 | 34,234 |
| 2026-04-10 | ₹108.00 | ₹110.63 | ₹108.00 | ₹108.91 | 105,595 |
| 2026-04-09 | ₹107.90 | ₹111.58 | ₹107.00 | ₹107.62 | 127,873 |
| 2026-04-08 | ₹109.00 | ₹111.00 | ₹108.40 | ₹110.91 | 53,475 |
| 2026-04-07 | ₹106.99 | ₹108.84 | ₹106.01 | ₹106.72 | 32,472 |
| 2026-04-06 | ₹105.80 | ₹109.37 | ₹105.51 | ₹107.02 | 62,134 |
| 2026-04-02 | ₹102.70 | ₹107.49 | ₹102.42 | ₹105.84 | 61,284 |
| 2026-04-01 | ₹103.00 | ₹107.00 | ₹101.10 | ₹102.35 | 311,969 |
| 2026-03-30 | ₹106.10 | ₹108.00 | ₹98.00 | ₹100.51 | 178,361 |
| 2026-03-27 | ₹109.99 | ₹109.99 | ₹102.00 | ₹104.90 | 124,736 |
| 2026-03-25 | ₹109.50 | ₹111.99 | ₹108.20 | ₹108.69 | 90,831 |
| 2026-03-24 | ₹113.00 | ₹113.72 | ₹107.00 | ₹108.74 | 107,395 |
| 2026-03-23 | ₹112.50 | ₹113.98 | ₹108.10 | ₹109.40 | 117,199 |
| 2026-03-20 | ₹116.99 | ₹118.57 | ₹111.54 | ₹114.27 | 147,197 |
| 2026-03-19 | ₹117.52 | ₹119.39 | ₹114.10 | ₹114.78 | 19,291 |
| 2026-03-18 | ₹118.00 | ₹120.32 | ₹116.20 | ₹117.52 | 48,133 |
| 2026-03-17 | ₹126.00 | ₹126.00 | ₹117.10 | ₹118.81 | 66,595 |
| 2026-03-16 | ₹123.99 | ₹124.00 | ₹116.98 | ₹123.34 | 49,378 |
| 2026-03-13 | ₹113.80 | ₹122.00 | ₹111.20 | ₹120.20 | 99,455 |
| 2026-03-12 | ₹113.00 | ₹121.02 | ₹110.00 | ₹115.59 | 52,246 |
| 2026-03-11 | ₹114.50 | ₹116.98 | ₹112.91 | ₹113.19 | 39,628 |
| 2026-03-10 | ₹112.66 | ₹115.19 | ₹112.21 | ₹114.03 | 49,909 |
| 2026-03-09 | ₹114.72 | ₹114.72 | ₹111.00 | ₹112.63 | 12,096 |
| 2026-03-06 | ₹117.30 | ₹117.30 | ₹115.00 | ₹115.29 | 14,196 |
| 2026-03-05 | ₹117.00 | ₹119.89 | ₹114.00 | ₹117.48 | 30,669 |
| 2026-03-04 | ₹115.00 | ₹116.83 | ₹113.09 | ₹115.27 | 30,688 |
| 2026-03-02 | ₹116.65 | ₹119.00 | ₹116.65 | ₹117.60 | 40,052 |
| 2026-02-27 | ₹122.00 | ₹122.89 | ₹120.30 | ₹120.93 | 27,738 |
| 2026-02-26 | ₹121.15 | ₹125.02 | ₹120.91 | ₹122.50 | 41,885 |
| 2026-02-25 | ₹122.01 | ₹125.40 | ₹120.60 | ₹122.37 | 29,745 |
| 2026-02-24 | ₹127.99 | ₹127.99 | ₹121.00 | ₹121.74 | 32,605 |
| 2026-02-23 | ₹122.50 | ₹127.93 | ₹122.40 | ₹123.54 | 16,718 |
| 2026-02-20 | ₹124.17 | ₹126.00 | ₹122.31 | ₹123.59 | 16,234 |
| 2026-02-19 | ₹126.00 | ₹126.00 | ₹123.42 | ₹124.17 | 114,093 |
| 2026-02-18 | ₹126.80 | ₹128.00 | ₹124.25 | ₹126.04 | 40,063 |
| 2026-02-17 | ₹122.61 | ₹129.00 | ₹121.59 | ₹126.21 | 100,802 |
| 2026-02-16 | ₹127.99 | ₹127.99 | ₹119.91 | ₹123.33 | 179,479 |
| 2026-02-13 | ₹125.06 | ₹126.80 | ₹124.00 | ₹124.09 | 20,520 |
| 2026-02-12 | ₹127.00 | ₹127.96 | ₹126.00 | ₹126.70 | 20,435 |
| 2026-02-11 | ₹129.20 | ₹129.35 | ₹127.00 | ₹127.79 | 16,145 |
| 2026-02-10 | ₹128.85 | ₹129.90 | ₹127.52 | ₹128.49 | 33,245 |
| 2026-02-09 | ₹129.67 | ₹129.67 | ₹127.00 | ₹128.38 | 34,299 |
| 2026-02-06 | ₹126.70 | ₹129.73 | ₹125.21 | ₹128.75 | 35,732 |
| 2026-02-05 | ₹129.90 | ₹130.58 | ₹123.00 | ₹125.91 | 225,035 |
| 2026-02-04 | ₹130.60 | ₹130.83 | ₹127.25 | ₹129.64 | 69,025 |
| 2026-02-03 | ₹134.50 | ₹134.50 | ₹127.00 | ₹128.89 | 96,882 |
| 2026-02-02 | ₹129.50 | ₹130.86 | ₹127.61 | ₹128.71 | 141,958 |
| 2026-02-01 | ₹130.00 | ₹134.90 | ₹128.55 | ₹129.28 | 63,866 |
| 2026-01-30 | ₹129.45 | ₹136.00 | ₹129.00 | ₹133.79 | 107,449 |
| 2026-01-29 | ₹135.00 | ₹140.00 | ₹129.90 | ₹131.40 | 181,467 |
| 2026-01-28 | ₹131.35 | ₹136.04 | ₹129.85 | ₹135.14 | 68,324 |
| 2026-01-27 | ₹132.01 | ₹132.95 | ₹128.51 | ₹130.37 | 63,498 |
| 2026-01-23 | ₹135.55 | ₹135.55 | ₹131.00 | ₹131.12 | 45,120 |
| 2026-01-22 | ₹132.00 | ₹136.73 | ₹132.00 | ₹133.57 | 89,105 |
| 2026-01-21 | ₹135.20 | ₹137.91 | ₹131.10 | ₹131.98 | 74,196 |
| 2026-01-20 | ₹135.00 | ₹138.95 | ₹134.10 | ₹134.52 | 101,875 |
| 2026-01-19 | ₹138.00 | ₹139.93 | ₹134.88 | ₹135.61 | 51,920 |
| 2026-01-16 | ₹135.01 | ₹139.50 | ₹135.01 | ₹138.35 | 59,978 |
| 2026-01-14 | ₹137.84 | ₹137.84 | ₹134.00 | ₹135.33 | 89,233 |
| 2026-01-13 | ₹133.99 | ₹138.09 | ₹133.40 | ₹137.27 | 54,042 |
| 2026-01-12 | ₹134.01 | ₹136.92 | ₹132.20 | ₹132.96 | 61,223 |
| 2026-01-09 | ₹136.90 | ₹140.93 | ₹133.91 | ₹134.42 | 59,361 |
| 2026-01-08 | ₹141.08 | ₹141.08 | ₹136.18 | ₹137.35 | 53,296 |
| 2026-01-07 | ₹138.08 | ₹141.28 | ₹138.07 | ₹140.39 | 56,921 |
| 2026-01-06 | ₹139.50 | ₹142.00 | ₹138.00 | ₹138.77 | 81,345 |
| 2026-01-05 | ₹140.01 | ₹142.79 | ₹138.06 | ₹139.82 | 82,038 |
| 2026-01-02 | ₹142.00 | ₹142.80 | ₹139.10 | ₹141.94 | 71,027 |
| 2026-01-01 | ₹139.50 | ₹141.50 | ₹139.40 | ₹140.01 | 55,392 |
Manba Finance Share Price Performance Analysis (Sep 2024 - May 2026)
MANBA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.93%
₹140.01 → ₹106.51
Year to Date
Price Volatility
9.05%
Low Volatility
Year to Date
Average Daily Volume
69,442
Year to Date Average
NSE Exchange
Manba Finance Share Price History – Frequently Asked Questions
Common questions about MANBA historical data and records. For live price, key ratios and fundamentals, see MANBA screener.
What is the all-time high share price of Manba Finance (MANBA)?
The all-time high share price of Manba Finance was ₹199.8 recorded on December 06, 2024 on the NSE exchange.
What is the all-time low share price of Manba Finance (MANBA)?
The all-time low share price of Manba Finance was ₹98.0 recorded on March 30, 2026 on the NSE exchange.
How can I download MANBA historical share price data?
You can download Manba 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 MANBA shares?
The highest trading volume day for Manba Finance was 7,744,018 shares traded on December 05, 2024 on the NSE exchange, with share price at ₹189.98.