MANAPPURAM FINANCE LTD (manappuram)
FINANCE | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 227.65 | 227.73 | 227.65 | 227.73 | 69000 |
| 2025-04-25 15:28:00 | 227.81 | 227.81 | 227.65 | 227.65 | 63000 |
| 2025-04-25 15:27:00 | 227.95 | 227.95 | 227.63 | 227.77 | 39000 |
| 2025-04-25 15:26:00 | 227.81 | 227.81 | 227.68 | 227.68 | 252000 |
| 2025-04-25 15:25:00 | 227.84 | 227.84 | 227.8 | 227.81 | 54000 |
| 2025-04-25 15:24:00 | 227.65 | 227.96 | 227.65 | 227.84 | 93000 |
| 2025-04-25 15:23:00 | 227.62 | 227.84 | 227.6 | 227.75 | 48000 |
| 2025-04-25 15:22:00 | 227.75 | 227.81 | 227.63 | 227.63 | 111000 |
| 2025-04-25 15:21:00 | 227.75 | 227.75 | 227.75 | 227.75 | 24000 |
| 2025-04-25 15:20:00 | 227.69 | 227.69 | 227.65 | 227.65 | 9000 |
| 2025-04-25 15:19:00 | 227.89 | 227.89 | 227.69 | 227.69 | 48000 |
| 2025-04-25 15:18:00 | 228.0 | 228.03 | 227.81 | 227.89 | 51000 |
| 2025-04-25 15:17:00 | 227.77 | 228.0 | 227.77 | 228.0 | 18000 |
| 2025-04-25 15:16:00 | 227.8 | 227.95 | 227.74 | 227.77 | 33000 |
| 2025-04-25 15:15:00 | 227.83 | 227.85 | 227.75 | 227.8 | 60000 |
| 2025-04-25 15:14:00 | 227.84 | 227.84 | 227.71 | 227.77 | 36000 |
| 2025-04-25 15:13:00 | 227.92 | 227.92 | 227.7 | 227.85 | 117000 |
| 2025-04-25 15:12:00 | 227.87 | 227.92 | 227.87 | 227.92 | 39000 |
| 2025-04-25 15:11:00 | 227.95 | 227.95 | 227.87 | 227.87 | 3000 |
| 2025-04-25 15:10:00 | 227.86 | 227.95 | 227.86 | 227.95 | 24000 |
| 2025-04-25 15:09:00 | 227.8 | 227.86 | 227.8 | 227.86 | 9000 |
| 2025-04-25 15:08:00 | 227.83 | 227.83 | 227.8 | 227.8 | 18000 |
| 2025-04-25 15:07:00 | 228.11 | 228.11 | 227.83 | 227.83 | 12000 |
| 2025-04-25 15:06:00 | 228.0 | 228.11 | 228.0 | 228.11 | 12000 |
| 2025-04-25 15:05:00 | 227.96 | 227.97 | 227.96 | 227.97 | 60000 |
| 2025-04-25 15:04:00 | 227.77 | 228.0 | 227.77 | 227.96 | 15000 |
| 2025-04-25 15:03:00 | 227.77 | 227.77 | 227.77 | 227.77 | 3000 |
| 2025-04-25 15:02:00 | 227.89 | 227.89 | 227.71 | 227.77 | 33000 |
| 2025-04-25 15:01:00 | 228.0 | 228.0 | 227.89 | 227.89 | 24000 |
| 2025-04-25 15:00:00 | 227.91 | 228.0 | 227.84 | 228.0 | 30000 |
| 2025-04-25 14:59:00 | 227.76 | 227.83 | 227.76 | 227.83 | 18000 |
| 2025-04-25 14:58:00 | 228.01 | 228.01 | 227.76 | 227.76 | 24000 |
| 2025-04-25 14:57:00 | 228.01 | 228.01 | 228.01 | 228.01 | 9000 |
| 2025-04-25 14:56:00 | 228.05 | 228.05 | 228.05 | 228.05 | 0 |
| 2025-04-25 14:55:00 | 227.86 | 228.05 | 227.86 | 228.05 | 6000 |
| 2025-04-25 14:54:00 | 227.86 | 227.86 | 227.86 | 227.86 | 0 |
| 2025-04-25 14:53:00 | 227.86 | 227.86 | 227.86 | 227.86 | 0 |
| 2025-04-25 14:52:00 | 227.86 | 227.86 | 227.86 | 227.86 | 0 |
| 2025-04-25 14:51:00 | 227.98 | 227.98 | 227.86 | 227.86 | 9000 |
| 2025-04-25 14:50:00 | 228.1 | 228.1 | 227.79 | 227.98 | 54000 |
| 2025-04-25 14:49:00 | 227.84 | 227.84 | 227.84 | 227.84 | 0 |
| 2025-04-25 14:48:00 | 227.94 | 227.94 | 227.84 | 227.84 | 9000 |
| 2025-04-25 14:47:00 | 227.89 | 228.0 | 227.89 | 227.94 | 45000 |
| 2025-04-25 14:46:00 | 227.85 | 227.89 | 227.75 | 227.89 | 48000 |
| 2025-04-25 14:45:00 | 228.17 | 228.17 | 228.1 | 228.1 | 15000 |
| 2025-04-25 14:44:00 | 227.92 | 228.17 | 227.92 | 228.17 | 3000 |
| 2025-04-25 14:43:00 | 228.05 | 228.05 | 227.92 | 227.92 | 6000 |
| 2025-04-25 14:42:00 | 227.99 | 228.05 | 227.99 | 228.05 | 12000 |
| 2025-04-25 14:41:00 | 227.96 | 227.96 | 227.96 | 227.96 | 12000 |
| 2025-04-25 14:40:00 | 228.13 | 228.13 | 227.91 | 227.91 | 15000 |
| 2025-04-25 14:39:00 | 227.97 | 228.12 | 227.97 | 228.12 | 3000 |
| 2025-04-25 14:38:00 | 227.82 | 227.97 | 227.82 | 227.97 | 3000 |
| 2025-04-25 14:37:00 | 227.93 | 227.93 | 227.82 | 227.82 | 6000 |
| 2025-04-25 14:36:00 | 228.16 | 228.16 | 227.93 | 227.93 | 15000 |
| 2025-04-25 14:35:00 | 228.16 | 228.17 | 228.16 | 228.17 | 6000 |
| 2025-04-25 14:34:00 | 228.18 | 228.18 | 228.16 | 228.16 | 3000 |
| 2025-04-25 14:33:00 | 228.14 | 228.18 | 228.0 | 228.18 | 9000 |
| 2025-04-25 14:32:00 | 228.11 | 228.14 | 228.11 | 228.14 | 3000 |
| 2025-04-25 14:31:00 | 227.99 | 228.11 | 227.99 | 228.11 | 3000 |
| 2025-04-25 14:30:00 | 227.91 | 228.08 | 227.91 | 227.99 | 18000 |
| 2025-04-25 14:29:00 | 227.81 | 227.91 | 227.81 | 227.91 | 6000 |
| 2025-04-25 14:28:00 | 228.06 | 228.06 | 227.81 | 227.81 | 27000 |
| 2025-04-25 14:27:00 | 228.18 | 228.18 | 228.18 | 228.18 | 0 |
| 2025-04-25 14:26:00 | 228.18 | 228.18 | 228.18 | 228.18 | 3000 |
| 2025-04-25 14:25:00 | 227.95 | 228.2 | 227.95 | 228.2 | 15000 |
| 2025-04-25 14:24:00 | 227.92 | 227.95 | 227.92 | 227.95 | 21000 |
| 2025-04-25 14:23:00 | 227.8 | 227.94 | 227.8 | 227.92 | 18000 |
| 2025-04-25 14:22:00 | 227.8 | 227.8 | 227.8 | 227.8 | 0 |
| 2025-04-25 14:21:00 | 227.97 | 227.97 | 227.8 | 227.8 | 15000 |
| 2025-04-25 14:20:00 | 227.97 | 227.97 | 227.97 | 227.97 | 0 |
| 2025-04-25 14:19:00 | 227.97 | 227.97 | 227.97 | 227.97 | 0 |
| 2025-04-25 14:18:00 | 227.91 | 227.97 | 227.91 | 227.97 | 6000 |
| 2025-04-25 14:17:00 | 227.91 | 227.91 | 227.91 | 227.91 | 0 |
| 2025-04-25 14:16:00 | 227.8 | 227.91 | 227.8 | 227.91 | 18000 |
| 2025-04-25 14:15:00 | 227.67 | 227.8 | 227.67 | 227.8 | 15000 |
| 2025-04-25 14:14:00 | 227.18 | 227.67 | 227.18 | 227.67 | 3000 |
| 2025-04-25 14:13:00 | 227.18 | 227.18 | 227.18 | 227.18 | 0 |
| 2025-04-25 14:12:00 | 227.45 | 227.45 | 227.18 | 227.18 | 6000 |
| 2025-04-25 14:11:00 | 227.23 | 227.45 | 227.23 | 227.45 | 3000 |
| 2025-04-25 14:10:00 | 227.67 | 227.67 | 227.23 | 227.23 | 9000 |
| 2025-04-25 14:09:00 | 227.74 | 227.74 | 227.5 | 227.67 | 27000 |
| 2025-04-25 14:08:00 | 228.0 | 228.0 | 227.74 | 227.74 | 12000 |
| 2025-04-25 14:07:00 | 228.43 | 228.43 | 228.0 | 228.0 | 21000 |
| 2025-04-25 14:06:00 | 228.69 | 228.69 | 228.42 | 228.43 | 42000 |
| 2025-04-25 14:05:00 | 228.37 | 228.62 | 228.37 | 228.42 | 21000 |
| 2025-04-25 14:04:00 | 228.46 | 228.46 | 228.36 | 228.37 | 33000 |
| 2025-04-25 14:03:00 | 228.61 | 228.64 | 228.54 | 228.61 | 27000 |
| 2025-04-25 14:02:00 | 228.61 | 228.61 | 228.61 | 228.61 | 0 |
| 2025-04-25 14:01:00 | 228.7 | 228.7 | 228.51 | 228.61 | 18000 |
| 2025-04-25 14:00:00 | 228.62 | 228.7 | 228.62 | 228.7 | 6000 |
| 2025-04-25 13:59:00 | 228.53 | 228.9 | 228.53 | 228.62 | 39000 |
| 2025-04-25 13:58:00 | 228.53 | 228.53 | 228.53 | 228.53 | 0 |
| 2025-04-25 13:57:00 | 228.25 | 228.69 | 228.25 | 228.53 | 15000 |
| 2025-04-25 13:56:00 | 228.25 | 228.25 | 228.25 | 228.25 | 3000 |
| 2025-04-25 13:55:00 | 228.16 | 228.56 | 228.16 | 228.56 | 15000 |
| 2025-04-25 13:54:00 | 228.1 | 228.21 | 228.1 | 228.21 | 21000 |
| 2025-04-25 13:53:00 | 228.1 | 228.1 | 228.1 | 228.1 | 0 |
| 2025-04-25 13:52:00 | 228.4 | 228.4 | 228.1 | 228.1 | 9000 |
| 2025-04-25 13:51:00 | 228.31 | 228.5 | 228.31 | 228.4 | 21000 |
| 2025-04-25 13:50:00 | 228.21 | 228.36 | 228.21 | 228.31 | 24000 |