MANAPPURAM FINANCE LTD (manappuram)
FINANCE
Small Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 272.45 | 273.35 | 268.2 | 270.5 | 2751000 |
| 2025-07-07 05:30:00 | 277.1 | 278.6 | 270.45 | 272.0 | 5604000 |
| 2025-07-04 05:30:00 | 275.4 | 282.8 | 275.25 | 277.45 | 6207000 |
| 2025-07-03 05:30:00 | 274.85 | 276.8 | 272.1 | 275.7 | 5772000 |
| 2025-07-02 05:30:00 | 279.3 | 280.3 | 271.65 | 273.15 | 4881000 |
| 2025-07-01 05:30:00 | 277.6 | 280.75 | 275.35 | 279.85 | 3282000 |
| 2025-06-30 05:30:00 | 278.19 | 282.23 | 276.52 | 277.36 | 4980000 |
| 2025-06-27 05:30:00 | 275.73 | 280.98 | 270.59 | 278.01 | 10578000 |
| 2025-06-26 05:30:00 | 273.44 | 276.28 | 270.25 | 274.61 | 9372000 |
| 2025-06-25 05:30:00 | 270.78 | 274.55 | 269.79 | 273.13 | 11586000 |
| 2025-06-24 05:30:00 | 273.27 | 273.84 | 268.41 | 269.84 | 13017000 |
| 2025-06-23 05:30:00 | 272.09 | 273.48 | 268.16 | 270.68 | 15546000 |
| 2025-06-20 05:30:00 | 265.9 | 272.6 | 264.27 | 272.02 | 1239000 |
| 2025-06-19 05:30:00 | 267.7 | 268.25 | 262.06 | 264.5 | 939000 |
| 2025-06-18 05:30:00 | 266.74 | 271.87 | 264.06 | 265.87 | 1836000 |
| 2025-06-17 05:30:00 | 271.5 | 278.15 | 269.62 | 270.99 | 1839000 |
| 2025-06-16 05:30:00 | 278.2 | 284.8 | 274.01 | 277.99 | 2226000 |
| 2025-06-13 05:30:00 | 265.0 | 280.79 | 262.75 | 279.83 | 21945000 |
| 2025-06-12 05:30:00 | 268.62 | 275.9 | 268.48 | 270.88 | 12978000 |
| 2025-06-11 05:30:00 | 265.0 | 270.8 | 261.58 | 268.77 | 12381000 |
| 2025-06-10 05:30:00 | 265.25 | 275.0 | 261.6 | 266.48 | 31644000 |
| 2025-06-09 05:30:00 | 250.9 | 266.84 | 250.9 | 265.23 | 8814000 |
| 2025-06-06 05:30:00 | 236.5 | 248.98 | 236.0 | 248.1 | 9153000 |
| 2025-06-05 05:30:00 | 234.63 | 237.0 | 232.02 | 235.17 | 1602000 |
| 2025-06-04 05:30:00 | 238.46 | 238.46 | 232.0 | 233.1 | 3291000 |
| 2025-06-03 05:30:00 | 238.96 | 241.0 | 236.72 | 237.85 | 897000 |
| 2025-06-02 05:30:00 | 237.82 | 239.85 | 236.9 | 238.16 | 1608000 |
| 2025-05-30 05:30:00 | 233.13 | 243.78 | 232.51 | 240.22 | 49980000 |
| 2025-05-29 05:30:00 | 232.11 | 233.4 | 231.08 | 231.98 | 9144000 |
| 2025-05-28 05:30:00 | 232.19 | 234.47 | 231.7 | 232.57 | 36456000 |
| 2025-05-27 05:30:00 | 228.51 | 232.5 | 228.51 | 231.75 | 2547000 |
| 2025-05-26 05:30:00 | 232.47 | 232.64 | 230.26 | 230.68 | 372000 |
| 2025-05-23 05:30:00 | 231.0 | 231.9 | 230.11 | 231.49 | 99000 |
| 2025-05-22 05:30:00 | 228.66 | 230.95 | 228.66 | 230.11 | 111000 |
| 2025-05-21 05:30:00 | 229.6 | 229.6 | 228.81 | 229.08 | 96000 |
| 2025-05-20 05:30:00 | 229.92 | 229.92 | 228.6 | 228.93 | 93000 |
| 2025-05-19 05:30:00 | 230.08 | 230.08 | 229.2 | 229.54 | 15000 |
| 2025-05-16 05:30:00 | 229.85 | 230.79 | 229.01 | 229.65 | 78000 |
| 2025-05-15 05:30:00 | 233.35 | 233.8 | 229.83 | 229.83 | 744000 |
| 2025-05-14 05:30:00 | 232.7 | 233.6 | 230.79 | 232.7 | 858000 |
| 2025-05-13 05:30:00 | 230.44 | 233.06 | 229.48 | 231.37 | 513000 |
| 2025-05-12 05:30:00 | 228.64 | 232.5 | 226.4 | 231.37 | 1923000 |
| 2025-05-09 05:30:00 | 228.0 | 229.0 | 225.1 | 228.63 | 627000 |
| 2025-05-08 05:30:00 | 230.03 | 232.07 | 226.35 | 227.06 | 822000 |
| 2025-05-07 05:30:00 | 226.63 | 231.29 | 226.51 | 230.02 | 1260000 |
| 2025-05-06 05:30:00 | 229.45 | 230.03 | 226.4 | 227.35 | 846000 |
| 2025-05-05 05:30:00 | 231.01 | 233.49 | 229.97 | 230.29 | 9369000 |
| 2025-05-02 05:30:00 | 231.53 | 234.02 | 230.8 | 231.37 | 7437000 |
| 2025-04-30 05:30:00 | 233.2 | 234.88 | 230.0 | 231.28 | 11262000 |
| 2025-04-29 05:30:00 | 233.99 | 236.25 | 232.62 | 233.39 | 10293000 |
| 2025-04-28 05:30:00 | 227.13 | 234.5 | 227.02 | 232.82 | 10542000 |
| 2025-04-25 05:30:00 | 229.9 | 230.83 | 223.76 | 227.83 | 17235000 |
| 2025-04-24 05:30:00 | 231.96 | 233.29 | 228.07 | 228.92 | 41193000 |
| 2025-04-23 05:30:00 | 230.4 | 233.07 | 229.85 | 231.24 | 4794000 |
| 2025-04-22 05:30:00 | 233.99 | 235.24 | 231.2 | 231.83 | 3549000 |
| 2025-04-21 05:30:00 | 228.26 | 235.77 | 228.26 | 232.85 | 4245000 |
| 2025-04-17 05:30:00 | 227.7 | 230.0 | 226.14 | 228.79 | 2022000 |
| 2025-04-16 05:30:00 | 226.03 | 227.79 | 226.0 | 226.83 | 435000 |
| 2025-04-15 05:30:00 | 227.85 | 227.85 | 226.0 | 226.9 | 249000 |
| 2025-04-11 05:30:00 | 227.76 | 229.41 | 224.23 | 226.17 | 1248000 |
| 2025-04-09 05:30:00 | 226.53 | 229.08 | 222.0 | 226.16 | 3696000 |
| 2025-04-08 05:30:00 | 229.42 | 230.4 | 224.51 | 229.33 | 1698000 |
| 2025-04-07 05:30:00 | 224.38 | 231.25 | 220.58 | 226.47 | 35532000 |
| 2025-04-04 05:30:00 | 234.9 | 236.0 | 231.01 | 233.67 | 12498000 |
| 2025-04-03 05:30:00 | 235.49 | 237.08 | 233.6 | 235.22 | 5784000 |
| 2025-04-02 05:30:00 | 232.81 | 236.94 | 231.43 | 235.22 | 8541000 |
| 2025-04-01 05:30:00 | 231.8 | 235.69 | 231.55 | 233.54 | 8937000 |
| 2025-03-28 05:30:00 | 236.0 | 236.45 | 231.52 | 233.65 | 7830000 |
| 2025-03-27 05:30:00 | 233.1 | 236.37 | 230.53 | 234.86 | 14205000 |
| 2025-03-26 05:30:00 | 234.01 | 237.04 | 232.1 | 232.52 | 11064000 |
| 2025-03-25 05:30:00 | 239.49 | 241.17 | 232.17 | 236.89 | 12297000 |
| 2025-03-24 05:30:00 | 237.98 | 243.87 | 237.18 | 240.69 | 18033000 |
| 2025-03-21 05:30:00 | 224.95 | 246.17 | 218.63 | 233.75 | 26091000 |
| 2025-03-20 05:30:00 | 217.5 | 220.79 | 212.52 | 218.11 | 65553000 |
| 2025-03-19 05:30:00 | 212.0 | 214.9 | 212.0 | 214.28 | 1722000 |
| 2025-03-18 05:30:00 | 213.0 | 214.1 | 208.97 | 212.26 | 2052000 |
| 2025-03-17 05:30:00 | 207.5 | 211.9 | 205.6 | 210.86 | 984000 |
| 2025-03-13 05:30:00 | 206.45 | 209.8 | 206.45 | 209.02 | 921000 |
| 2025-03-12 05:30:00 | 205.14 | 208.96 | 198.5 | 206.89 | 744000 |
| 2025-03-11 05:30:00 | 201.31 | 207.28 | 200.65 | 202.1 | 1125000 |
| 2025-03-10 05:30:00 | 208.25 | 212.79 | 204.47 | 205.67 | 1296000 |
| 2025-03-07 05:30:00 | 205.0 | 209.9 | 202.42 | 209.2 | 1812000 |
| 2025-03-06 05:30:00 | 204.6 | 206.5 | 203.0 | 204.58 | 456000 |
| 2025-03-05 05:30:00 | 200.55 | 205.5 | 198.95 | 204.69 | 3051000 |
| 2025-03-04 05:30:00 | 198.0 | 201.26 | 195.6 | 198.78 | 16605000 |
| 2025-03-03 05:30:00 | 202.15 | 204.4 | 195.75 | 200.3 | 22788000 |
| 2025-02-28 05:30:00 | 207.86 | 207.87 | 197.0 | 202.27 | 56430000 |
| 2025-02-27 05:30:00 | 206.93 | 216.23 | 206.19 | 210.62 | 27579000 |
| 2025-02-25 05:30:00 | 204.18 | 208.0 | 204.14 | 206.1 | 7590000 |
| 2025-02-24 05:30:00 | 204.0 | 209.05 | 204.0 | 205.05 | 7413000 |
| 2025-02-21 05:30:00 | 203.98 | 205.7 | 199.08 | 202.44 | 3366000 |
| 2025-02-20 05:30:00 | 199.83 | 205.58 | 194.0 | 204.28 | 1146000 |
| 2025-02-19 05:30:00 | 188.0 | 205.5 | 187.6 | 202.49 | 3081000 |
| 2025-02-18 05:30:00 | 191.9 | 194.0 | 188.46 | 189.11 | 2361000 |
| 2025-02-17 05:30:00 | 185.9 | 193.9 | 182.67 | 192.88 | 76320000 |
| 2025-02-14 05:30:00 | 187.0 | 189.8 | 168.56 | 177.55 | 6948000 |
| 2025-02-13 05:30:00 | 194.69 | 198.9 | 192.86 | 193.75 | 2409000 |
| 2025-02-12 05:30:00 | 193.58 | 193.78 | 180.03 | 191.72 | 4209000 |
| 2025-02-11 05:30:00 | 201.87 | 201.87 | 193.47 | 196.8 | 1122000 |
| 2025-02-10 05:30:00 | 208.4 | 208.4 | 199.6 | 203.66 | 1476000 |