Manappuram Finance Ltd (MNFL)

MNFL
🏛️ Indien →
286.50
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 172.85 174.55 171.30 171.95 0.5M
2023-12-28 172.00 174.25 171.60 172.50 0.2M
2023-12-27 172.35 174.60 170.00 171.50 0.7M
2023-12-26 177.40 177.55 170.30 171.90 0.4M
2023-12-22 170.85 177.50 170.70 176.60 1.2M
2023-12-21 163.90 170.95 159.20 170.05 0.4M
2023-12-20 174.15 176.35 162.80 164.10 1.3M
2023-12-19 171.75 173.75 170.30 172.75 0.2M
2023-12-18 175.05 177.45 169.25 171.20 1.4M
2023-12-15 172.05 174.15 169.00 172.20 0.4M
2023-12-14 165.25 173.85 165.25 171.75 4.0M
2023-12-13 165.60 166.00 162.70 164.30 0.4M
2023-12-12 166.20 168.50 163.95 164.55 0.5M
2023-12-11 164.00 166.75 163.35 166.10 0.2M
2023-12-08 166.05 168.65 162.00 163.80 0.6M
2023-12-07 164.35 167.45 162.50 166.30 0.2M
2023-12-06 165.45 166.00 162.50 164.30 0.5M
2023-12-05 168.70 168.70 163.05 164.75 0.3M
2023-12-04 165.05 170.50 165.05 167.20 1.2M
2023-12-01 165.00 166.55 162.25 162.75 0.5M
2023-11-30 162.75 166.50 157.95 164.00 0.6M
2023-11-29 153.85 163.25 153.40 161.85 1.9M
2023-11-28 151.95 154.50 150.10 151.55 1.5M
2023-11-24 153.00 153.95 146.25 147.80 0.6M
2023-11-23 153.00 156.65 150.90 152.45 0.6M
2023-11-22 152.65 155.05 151.20 152.00 0.3M
2023-11-21 155.85 156.10 152.75 153.50 0.3M
2023-11-20 155.05 157.25 151.75 154.35 0.9M
2023-11-17 159.10 159.65 153.45 155.15 1.0M
2023-11-16 149.05 162.30 149.05 160.40 2.2M
2023-11-15 152.35 154.65 149.55 150.45 3.6M
2023-11-13 139.90 147.00 136.55 140.60 0.5M
2023-11-12 138.95 138.95 136.60 138.20 0.1M
2023-11-10 139.50 139.50 134.25 136.25 0.4M
2023-11-09 139.60 140.85 138.75 139.20 0.2M
2023-11-08 140.60 142.80 139.30 139.60 0.6M
2023-11-07 142.60 142.80 139.25 140.35 0.2M
2023-11-06 140.05 143.40 139.15 142.65 0.4M
2023-11-03 138.00 142.00 137.65 140.00 0.4M
2023-11-02 138.65 139.25 134.75 136.95 0.3M
2023-11-01 137.00 138.45 135.60 136.10 0.3M
2023-10-31 134.95 137.80 132.20 137.40 0.4M
2023-10-30 133.50 134.70 130.40 134.15 0.5M
2023-10-27 132.00 134.75 131.30 133.50 0.4M
2023-10-26 130.35 131.50 125.30 130.60 0.9M
2023-10-25 136.35 138.15 130.05 131.80 0.6M
2023-10-23 141.40 144.00 132.00 135.05 0.6M
2023-10-20 142.15 144.10 138.60 141.40 0.3M
2023-10-19 140.75 142.15 139.75 141.65 0.3M
2023-10-18 143.70 144.85 140.90 142.25 0.2M
2023-10-17 144.65 145.50 142.45 142.95 0.3M
2023-10-16 145.50 145.85 143.65 143.95 0.1M
2023-10-13 144.75 147.40 144.75 145.50 0.1M
2023-10-12 145.40 148.10 145.10 146.20 0.4M
2023-10-11 145.60 145.80 144.15 145.15 0.2M
2023-10-10 139.15 144.95 139.15 144.55 0.3M
2023-10-09 141.05 141.60 138.40 139.85 0.4M
2023-10-06 141.35 144.00 140.35 142.90 0.4M
2023-10-05 144.75 145.40 139.55 141.30 0.3M
2023-10-04 149.00 149.00 140.70 141.90 1.6M
2023-10-03 150.50 150.50 146.70 149.85 0.5M
2023-09-29 150.45 151.80 148.85 149.85 0.5M
2023-09-28 149.25 150.90 147.50 148.45 0.6M
2023-09-27 141.95 148.20 141.00 147.05 1.9M
2023-09-26 141.35 144.50 139.90 140.40 0.8M
2023-09-25 139.05 142.65 138.65 140.40 0.2M
2023-09-22 137.50 141.20 137.50 140.75 0.2M
2023-09-21 139.70 141.45 136.70 137.45 0.3M
2023-09-20 143.55 143.55 139.00 139.70 0.2M
2023-09-18 141.85 144.00 141.15 143.55 0.2M
2023-09-15 143.30 144.25 141.25 141.70 0.4M
2023-09-14 141.35 144.25 140.30 143.25 0.7M
2023-09-13 138.30 141.20 134.15 139.90 0.6M
2023-09-12 149.95 150.50 135.80 138.10 1.5M
2023-09-11 144.70 149.50 144.70 148.50 0.7M
2023-09-08 145.90 147.30 144.20 144.60 0.5M
2023-09-07 147.05 147.45 144.20 144.80 0.5M
2023-09-06 150.05 151.30 146.10 146.95 0.3M
2023-09-05 152.95 153.95 148.80 150.65 0.5M
2023-09-04 151.85 156.55 151.85 152.95 0.4M
2023-09-01 154.40 155.65 150.45 151.75 0.8M
2023-08-31 149.05 155.65 149.05 154.30 2.0M
2023-08-30 147.05 150.00 146.90 148.90 0.8M
2023-08-29 146.00 148.10 144.00 145.95 0.7M
2023-08-28 139.55 145.75 139.55 144.35 0.8M
2023-08-25 141.90 143.55 135.40 139.45 1.1M
2023-08-24 143.40 144.70 140.00 142.25 109.7M
2023-08-23 146.95 148.30 145.75 146.10 0.3M
2023-08-22 148.40 148.70 146.45 146.95 0.2M
2023-08-21 147.10 148.15 146.30 147.00 0.4M
2023-08-18 150.15 150.20 143.65 148.10 4.7M
2023-08-17 149.25 155.25 147.50 153.85 1.3M
2023-08-16 147.95 149.75 144.25 148.90 0.6M
2023-08-14 147.25 148.65 143.30 147.25 0.7M
2023-08-11 148.05 149.50 143.40 147.90 1.3M
2023-08-10 142.10 147.50 142.05 146.50 1.3M
2023-08-09 145.65 145.80 141.65 142.35 0.6M
2023-08-08 138.95 144.70 138.00 144.25 1.1M
2023-08-07 134.20 137.55 133.70 137.30 0.2M
2023-08-04 134.30 135.95 133.00 134.35 0.3M
2023-08-03 131.20 134.30 131.20 132.80 0.5M
2023-08-02 135.80 136.20 131.05 133.85 0.4M
2023-08-01 139.15 139.75 135.40 135.85 0.2M
2023-07-31 138.00 141.10 137.90 139.05 0.4M
2023-07-28 139.90 139.90 136.65 138.00 0.4M
2023-07-27 136.35 140.00 134.95 139.00 0.8M
2023-07-26 130.05 135.95 129.90 135.05 0.7M
2023-07-25 126.35 130.55 126.35 130.05 0.8M
2023-07-24 129.00 130.15 125.60 126.05 0.4M
2023-07-21 126.00 129.45 125.85 129.05 0.5M
2023-07-20 125.75 127.55 124.75 126.45 0.4M
2023-07-19 127.75 128.75 125.40 125.70 0.9M
2023-07-18 129.35 130.75 126.75 127.80 0.4M
2023-07-17 129.30 132.65 127.80 129.35 0.3M
2023-07-14 124.40 128.70 122.70 127.90 0.5M
2023-07-13 130.50 130.65 123.20 123.70 0.6M
2023-07-12 131.95 131.95 128.50 129.60 0.7M
2023-07-11 132.00 134.10 130.50 131.05 0.7M
2023-07-10 129.60 132.10 127.15 131.70 0.7M
2023-07-07 128.65 131.15 127.65 129.60 0.2M
2023-07-06 128.25 131.00 128.25 129.90 0.5M
2023-07-05 128.85 129.90 127.85 129.00 0.4M
2023-07-04 127.25 131.50 127.25 128.30 0.6M
2023-07-03 132.55 133.30 128.30 128.80 0.8M
2023-06-30 129.75 133.30 129.75 132.35 1.5M
2023-06-28 126.60 129.95 126.00 129.30 1.0M
2023-06-27 125.15 127.75 125.15 126.55 0.4M
2023-06-26 123.80 126.60 121.55 125.65 0.9M
2023-06-23 125.80 125.80 123.10 123.85 0.5M
2023-06-22 127.10 128.70 124.55 126.00 0.6M
2023-06-21 126.85 130.50 126.45 127.95 1.5M
2023-06-20 126.05 127.45 124.00 125.95 0.6M
2023-06-19 128.00 128.90 125.30 127.15 1.6M
2023-06-16 118.60 125.70 118.60 125.20 1.3M
2023-06-15 121.10 121.45 118.40 119.50 1.0M
2023-06-14 121.80 121.80 119.25 121.10 1.0M
2023-06-13 119.05 121.80 119.05 121.50 1.9M
2023-06-12 118.25 120.10 117.75 118.75 1.1M
2023-06-09 113.40 118.15 113.40 117.20 4.5M
2023-06-08 113.15 114.15 111.25 112.55 7.1M
2023-06-07 110.00 113.40 109.75 113.00 4.3M
2023-06-06 110.60 110.95 109.55 110.00 0.5M
2023-06-05 112.55 113.35 110.05 110.60 0.7M
2023-06-02 114.00 115.15 112.00 112.05 3.3M
2023-06-01 111.30 114.70 110.30 113.00 6.8M
2023-05-31 110.35 111.65 109.75 110.05 2.1M
2023-05-30 112.45 112.45 110.90 111.10 0.4M
2023-05-29 110.85 112.60 110.40 112.05 3.2M
2023-05-26 110.10 110.90 109.35 110.00 0.4M
2023-05-25 111.85 111.85 109.10 110.10 0.7M
2023-05-24 110.55 113.50 110.30 110.90 0.6M
2023-05-23 108.55 111.80 108.45 111.00 0.3M
2023-05-22 110.00 110.90 108.15 109.20 1.0M
2023-05-19 111.50 112.00 108.85 110.35 0.9M
2023-05-18 112.95 113.40 110.50 111.25 0.8M
2023-05-17 113.40 113.65 110.35 111.70 0.9M
2023-05-16 112.15 117.65 111.70 112.40 3.9M
2023-05-15 112.25 114.75 109.50 110.20 1.7M
2023-05-12 116.00 116.00 108.05 109.95 2.2M
2023-05-11 115.05 116.50 113.55 115.50 0.5M
2023-05-10 117.10 118.10 113.65 114.35 0.8M
2023-05-09 112.00 117.95 112.00 115.65 4.1M
2023-05-08 105.60 112.55 105.20 110.95 4.7M
2023-05-05 110.30 112.00 102.00 105.60 6.8M
2023-05-04 112.60 120.80 111.00 119.25 3.4M
2023-05-03 127.15 129.55 111.70 113.95 2.7M
2023-05-02 129.65 130.65 128.60 129.65 0.3M
2023-04-28 126.55 130.05 126.55 129.70 0.1M
2023-04-27 127.10 128.55 126.65 127.80 0.2M
2023-04-26 126.55 129.20 123.00 126.55 0.3M
2023-04-25 128.95 129.25 127.15 127.60 0.2M
2023-04-24 125.10 128.30 125.10 127.95 0.2M
2023-04-21 128.95 128.95 125.75 126.25 0.2M
2023-04-20 129.50 130.85 128.35 128.75 0.3M
2023-04-19 131.05 133.90 129.25 129.60 0.8M
2023-04-18 127.80 130.90 126.80 130.50 0.5M
2023-04-17 127.40 128.65 125.65 127.75 0.2M
2023-04-13 126.00 127.30 125.25 127.10 0.3M
2023-04-12 129.00 129.10 125.55 126.90 0.4M
2023-04-11 128.45 133.40 128.10 128.70 1.3M
2023-04-10 127.40 128.80 126.65 128.25 0.6M
2023-04-06 122.50 127.35 122.50 126.60 0.2M
2023-04-05 125.30 126.30 123.95 124.85 0.3M
2023-04-03 124.15 127.50 123.65 125.25 0.9M
2023-03-31 121.30 124.25 121.10 123.75 0.4M
2023-03-29 118.75 123.50 117.70 121.90 0.3M
2023-03-28 113.20 119.30 113.20 118.75 0.6M
2023-03-27 117.35 118.05 113.15 114.75 0.3M
2023-03-24 121.35 121.80 116.85 117.30 0.5M
2023-03-23 119.95 121.95 118.20 121.65 0.3M
2023-03-22 117.30 120.25 116.75 119.50 0.6M
2023-03-21 113.55 117.20 113.30 116.60 0.8M
2023-03-20 118.00 118.00 112.05 113.40 2.4M
2023-03-17 112.05 113.80 111.70 112.60 0.2M
2023-03-16 110.90 113.95 108.40 112.60 1.3M
2023-03-15 110.05 113.00 108.75 110.05 2.9M
2023-03-14 111.45 111.45 108.65 109.90 1.7M
2023-03-13 113.50 115.15 110.40 110.75 0.3M
2023-03-10 114.60 115.60 113.45 114.30 0.7M
2023-03-09 113.50 118.45 113.50 116.60 2.5M
2023-03-08 109.45 113.95 109.00 113.60 1.0M
2023-03-06 108.35 110.75 107.00 110.30 1.1M
2023-03-03 105.35 107.05 104.70 105.95 0.4M
2023-03-02 104.45 106.10 103.95 104.15 0.1M
2023-03-01 102.20 105.60 102.20 105.40 0.1M
2023-02-28 102.90 103.40 101.90 102.65 0.1M
2023-02-27 103.05 103.65 101.15 102.15 0.4M
2023-02-24 104.45 105.65 103.05 103.40 0.3M
2023-02-23 104.25 106.10 102.60 104.05 0.4M
2023-02-22 105.30 105.90 103.60 104.45 0.3M
2023-02-21 108.40 108.40 105.00 105.35 0.5M
2023-02-20 109.00 109.45 107.50 107.85 0.3M
2023-02-17 110.25 110.95 108.30 108.85 0.2M
2023-02-16 112.50 113.30 111.10 111.30 0.2M
2023-02-15 111.15 112.90 111.15 112.40 0.2M
2023-02-14 111.85 113.00 110.90 112.55 0.1M
2023-02-13 114.10 114.25 110.90 111.85 0.4M
2023-02-10 113.05 114.80 113.05 113.95 0.1M
2023-02-09 115.30 115.40 112.65 114.35 0.2M
2023-02-08 117.00 117.20 113.45 114.25 0.3M
2023-02-07 115.95 118.65 115.00 116.90 0.5M
2023-02-06 115.40 116.20 111.20 115.65 0.6M
2023-02-03 117.10 117.10 113.15 116.10 0.3M
2023-02-02 112.20 116.05 111.35 115.15 0.5M
2023-02-01 115.05 118.20 111.15 113.20 0.4M
2023-01-31 112.55 115.40 111.30 114.90 0.6M
2023-01-30 111.55 114.50 110.45 111.95 0.3M
2023-01-27 115.30 116.00 111.50 112.45 0.3M
2023-01-25 118.85 118.85 114.80 115.20 0.2M
2023-01-24 118.80 120.30 117.80 118.15 0.3M
2023-01-23 116.50 118.90 115.65 118.65 0.7M
2023-01-20 113.65 115.90 113.00 115.50 0.3M
2023-01-19 117.00 117.00 113.10 113.55 0.6M
2023-01-18 118.00 118.40 114.70 117.05 0.3M
2023-01-17 122.90 122.90 117.00 117.80 0.6M
2023-01-16 122.45 125.75 121.75 122.45 0.5M
2023-01-13 119.70 121.90 119.40 121.55 0.1M
2023-01-12 122.15 122.60 119.80 120.10 0.7M
2023-01-11 120.90 123.30 120.00 121.75 0.2M
2023-01-10 121.65 121.90 118.95 120.75 0.4M
2023-01-09 119.65 121.90 118.75 121.65 0.2M
2023-01-06 121.65 121.65 117.60 118.45 0.4M
2023-01-05 121.45 122.75 119.75 120.95 0.2M
2023-01-04 121.60 124.40 119.50 121.45 1.0M
2023-01-03 119.95 122.60 118.85 122.10 1.5M
2023-01-02 116.25 120.00 116.25 119.40 1.3M