MANAPPURAM FINANCE LTD (manappuram)
FINANCE | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 271.65 | 271.65 | 271.65 | 271.65 | 24000 |
| 2025-07-08 15:28:00 | 271.1 | 271.2 | 271.1 | 271.2 | 30000 |
| 2025-07-08 15:27:00 | 270.95 | 271.0 | 270.9 | 271.0 | 48000 |
| 2025-07-08 15:26:00 | 270.75 | 270.75 | 270.75 | 270.75 | 18000 |
| 2025-07-08 15:25:00 | 270.75 | 270.75 | 270.65 | 270.65 | 6000 |
| 2025-07-08 15:24:00 | 270.55 | 270.55 | 270.55 | 270.55 | 3000 |
| 2025-07-08 15:23:00 | 270.6 | 270.6 | 270.6 | 270.6 | 3000 |
| 2025-07-08 15:22:00 | 270.6 | 270.6 | 270.6 | 270.6 | 15000 |
| 2025-07-08 15:21:00 | 270.65 | 270.8 | 270.65 | 270.8 | 15000 |
| 2025-07-08 15:20:00 | 270.75 | 270.75 | 270.5 | 270.5 | 27000 |
| 2025-07-08 15:19:00 | 270.85 | 270.9 | 270.85 | 270.85 | 12000 |
| 2025-07-08 15:18:00 | 270.9 | 270.9 | 270.9 | 270.9 | 9000 |
| 2025-07-08 15:17:00 | 270.8 | 270.8 | 270.8 | 270.8 | 3000 |
| 2025-07-08 15:16:00 | 270.9 | 270.95 | 270.8 | 270.8 | 24000 |
| 2025-07-08 15:15:00 | 270.9 | 270.9 | 270.9 | 270.9 | 6000 |
| 2025-07-08 15:14:00 | 270.85 | 270.85 | 270.85 | 270.85 | 0 |
| 2025-07-08 15:13:00 | 270.85 | 270.85 | 270.85 | 270.85 | 0 |
| 2025-07-08 15:12:00 | 270.7 | 270.85 | 270.7 | 270.85 | 24000 |
| 2025-07-08 15:11:00 | 270.8 | 270.8 | 270.8 | 270.8 | 21000 |
| 2025-07-08 15:10:00 | 270.9 | 270.9 | 270.9 | 270.9 | 3000 |
| 2025-07-08 15:09:00 | 270.8 | 270.8 | 270.8 | 270.8 | 3000 |
| 2025-07-08 15:08:00 | 270.6 | 270.6 | 270.6 | 270.6 | 6000 |
| 2025-07-08 15:07:00 | 270.7 | 270.7 | 270.7 | 270.7 | 3000 |
| 2025-07-08 15:06:00 | 270.9 | 270.95 | 270.8 | 270.8 | 36000 |
| 2025-07-08 15:05:00 | 270.75 | 270.85 | 270.75 | 270.85 | 12000 |
| 2025-07-08 15:04:00 | 270.8 | 270.8 | 270.8 | 270.8 | 0 |
| 2025-07-08 15:03:00 | 270.65 | 270.8 | 270.65 | 270.8 | 30000 |
| 2025-07-08 15:02:00 | 270.65 | 270.65 | 270.65 | 270.65 | 15000 |
| 2025-07-08 15:01:00 | 270.8 | 270.8 | 270.8 | 270.8 | 18000 |
| 2025-07-08 15:00:00 | 270.9 | 270.9 | 270.9 | 270.9 | 6000 |
| 2025-07-08 14:59:00 | 270.95 | 270.95 | 270.95 | 270.95 | 9000 |
| 2025-07-08 14:58:00 | 270.75 | 270.9 | 270.75 | 270.9 | 15000 |
| 2025-07-08 14:57:00 | 270.8 | 270.8 | 270.8 | 270.8 | 0 |
| 2025-07-08 14:56:00 | 270.8 | 270.8 | 270.8 | 270.8 | 0 |
| 2025-07-08 14:55:00 | 270.6 | 270.8 | 270.6 | 270.8 | 9000 |
| 2025-07-08 14:54:00 | 270.75 | 270.75 | 270.75 | 270.75 | 0 |
| 2025-07-08 14:53:00 | 270.7 | 270.75 | 270.7 | 270.75 | 6000 |
| 2025-07-08 14:52:00 | 270.55 | 270.7 | 270.55 | 270.6 | 24000 |
| 2025-07-08 14:51:00 | 270.35 | 270.35 | 270.35 | 270.35 | 9000 |
| 2025-07-08 14:50:00 | 270.3 | 270.3 | 270.3 | 270.3 | 15000 |
| 2025-07-08 14:49:00 | 270.45 | 270.45 | 270.45 | 270.45 | 3000 |
| 2025-07-08 14:48:00 | 270.4 | 270.4 | 270.4 | 270.4 | 3000 |
| 2025-07-08 14:47:00 | 270.45 | 270.45 | 270.45 | 270.45 | 0 |
| 2025-07-08 14:46:00 | 270.45 | 270.45 | 270.45 | 270.45 | 0 |
| 2025-07-08 14:45:00 | 270.45 | 270.45 | 270.45 | 270.45 | 18000 |
| 2025-07-08 14:44:00 | 270.15 | 270.15 | 270.15 | 270.15 | 0 |
| 2025-07-08 14:43:00 | 270.15 | 270.15 | 270.15 | 270.15 | 0 |
| 2025-07-08 14:42:00 | 270.15 | 270.15 | 270.15 | 270.15 | 0 |
| 2025-07-08 14:41:00 | 270.2 | 270.2 | 270.15 | 270.15 | 9000 |
| 2025-07-08 14:40:00 | 270.3 | 270.3 | 270.3 | 270.3 | 0 |
| 2025-07-08 14:39:00 | 270.3 | 270.3 | 270.3 | 270.3 | 3000 |
| 2025-07-08 14:38:00 | 270.2 | 270.2 | 270.2 | 270.2 | 0 |
| 2025-07-08 14:37:00 | 270.2 | 270.2 | 270.2 | 270.2 | 0 |
| 2025-07-08 14:36:00 | 270.2 | 270.2 | 270.2 | 270.2 | 0 |
| 2025-07-08 14:35:00 | 270.2 | 270.2 | 270.2 | 270.2 | 6000 |
| 2025-07-08 14:34:00 | 270.0 | 270.0 | 270.0 | 270.0 | 0 |
| 2025-07-08 14:33:00 | 270.0 | 270.0 | 270.0 | 270.0 | 0 |
| 2025-07-08 14:32:00 | 270.0 | 270.0 | 270.0 | 270.0 | 6000 |
| 2025-07-08 14:31:00 | 269.3 | 270.0 | 269.3 | 269.9 | 93000 |
| 2025-07-08 14:30:00 | 269.3 | 269.3 | 269.3 | 269.3 | 3000 |
| 2025-07-08 14:29:00 | 269.4 | 269.4 | 269.4 | 269.4 | 6000 |
| 2025-07-08 14:28:00 | 269.4 | 269.4 | 269.4 | 269.4 | 0 |
| 2025-07-08 14:27:00 | 269.4 | 269.4 | 269.4 | 269.4 | 0 |
| 2025-07-08 14:26:00 | 269.4 | 269.4 | 269.4 | 269.4 | 0 |
| 2025-07-08 14:25:00 | 269.4 | 269.4 | 269.4 | 269.4 | 0 |
| 2025-07-08 14:24:00 | 269.4 | 269.4 | 269.4 | 269.4 | 0 |
| 2025-07-08 14:23:00 | 269.4 | 269.4 | 269.4 | 269.4 | 0 |
| 2025-07-08 14:22:00 | 269.4 | 269.4 | 269.4 | 269.4 | 0 |
| 2025-07-08 14:21:00 | 269.4 | 269.4 | 269.4 | 269.4 | 0 |
| 2025-07-08 14:20:00 | 269.4 | 269.4 | 269.4 | 269.4 | 3000 |
| 2025-07-08 14:19:00 | 269.4 | 269.4 | 269.35 | 269.35 | 6000 |
| 2025-07-08 14:18:00 | 269.3 | 269.3 | 269.3 | 269.3 | 6000 |
| 2025-07-08 14:17:00 | 269.3 | 269.3 | 269.25 | 269.25 | 27000 |
| 2025-07-08 14:16:00 | 269.5 | 269.6 | 269.5 | 269.5 | 27000 |
| 2025-07-08 14:15:00 | 269.4 | 269.4 | 269.4 | 269.4 | 0 |
| 2025-07-08 14:14:00 | 269.2 | 269.4 | 269.2 | 269.4 | 6000 |
| 2025-07-08 14:13:00 | 269.45 | 269.45 | 269.45 | 269.45 | 0 |
| 2025-07-08 14:12:00 | 269.45 | 269.45 | 269.45 | 269.45 | 6000 |
| 2025-07-08 14:11:00 | 269.6 | 269.6 | 269.4 | 269.55 | 21000 |
| 2025-07-08 14:10:00 | 269.8 | 269.8 | 269.8 | 269.8 | 0 |
| 2025-07-08 14:09:00 | 269.8 | 269.8 | 269.8 | 269.8 | 0 |
| 2025-07-08 14:08:00 | 269.6 | 269.8 | 269.6 | 269.8 | 9000 |
| 2025-07-08 14:07:00 | 269.6 | 269.6 | 269.6 | 269.6 | 0 |
| 2025-07-08 14:06:00 | 269.6 | 269.6 | 269.6 | 269.6 | 0 |
| 2025-07-08 14:05:00 | 269.55 | 269.6 | 269.55 | 269.6 | 6000 |
| 2025-07-08 14:04:00 | 269.7 | 269.7 | 269.7 | 269.7 | 3000 |
| 2025-07-08 14:03:00 | 269.5 | 269.5 | 269.5 | 269.5 | 15000 |
| 2025-07-08 14:02:00 | 269.35 | 269.35 | 269.35 | 269.35 | 3000 |
| 2025-07-08 14:01:00 | 269.45 | 269.45 | 269.45 | 269.45 | 0 |
| 2025-07-08 14:00:00 | 269.45 | 269.45 | 269.45 | 269.45 | 3000 |
| 2025-07-08 13:59:00 | 269.55 | 269.55 | 269.55 | 269.55 | 3000 |
| 2025-07-08 13:58:00 | 269.55 | 269.55 | 269.5 | 269.5 | 6000 |
| 2025-07-08 13:57:00 | 269.6 | 269.6 | 269.6 | 269.6 | 21000 |
| 2025-07-08 13:56:00 | 269.8 | 269.8 | 269.8 | 269.8 | 3000 |
| 2025-07-08 13:55:00 | 270.0 | 270.0 | 270.0 | 270.0 | 18000 |
| 2025-07-08 13:54:00 | 270.0 | 270.0 | 270.0 | 270.0 | 27000 |
| 2025-07-08 13:53:00 | 269.95 | 270.1 | 269.85 | 270.0 | 30000 |
| 2025-07-08 13:52:00 | 269.75 | 269.75 | 269.75 | 269.75 | 0 |
| 2025-07-08 13:51:00 | 269.75 | 269.75 | 269.75 | 269.75 | 0 |
| 2025-07-08 13:50:00 | 269.75 | 269.75 | 269.75 | 269.75 | 0 |