All stocks
NSE: MANAPPURAM·ISIN INE522D01027·Data to 2026-10-26
Manappuram Finance Ltd. historical data
₹287.50+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹381.55
52w low
₹245.15
Turnover
₹182.6 Cr
Volume
64,41,428
1y return
+4.8%
3y CAGR
+32.0%
5y CAGR
+9.1%
10y CAGR
+12.8%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2015-07-29 | agm | Annual General Meeting |
| 2013-08-01 | agm | Annual General Meeting |
| 2012-07-25 | agm | Annual General Meeting/Div - Final Re 0.50 + Special Re 0.50 Per Share |
| 2011-08-10 | agm | Annual General Meeting/Fin.Div.Re.0.60 Per Share |
| 2011-06-09 | bonus | Bonus Shares In The Ratio Of 1:1 |
| 2010-07-12 | agm | Annual General Meeting And Div. Of Re.0.50 Per Equity Share |
| 2026-08-17 | dividend | Interim Dividend - Re 1 Per Share |
| 2026-05-11 | dividend | Interim Dividend - Re 0.50 Per Share |
| 2026-02-06 | dividend | Interim Dividend - Re 0.50 Per Share |
| 2025-11-07 | dividend | Interim Dividend - Re 0.50 Per Share |
| 2025-08-14 | dividend | Interim Dividend - Rs 0.50 Per Share |
| 2025-05-15 | dividend | Interim Dividend - Rs 0.50 Per Share |
| 2025-02-21 | dividend | Interim Dividend - Re 1 Per Share |
| 2024-11-18 | dividend | Interim Dividend - Re 1 Per Share |
| 2024-08-26 | dividend | Interim Dividend - Re 1 Per Share |
| 2024-06-05 | dividend | Interim Dividend - Re 1 Per Share |
| 2024-02-16 | dividend | Interim Dividend - Re 0.90 Per Share |
| 2023-11-24 | dividend | Interim Dividend - Re 0.85 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 282.60 | 290.25 | 270.85 | 287.50 | 64,41,428 |
| 2026-10-23 | 299.50 | 299.50 | 284.50 | 286.10 | 47,68,612 |
| 2026-10-22 | 298.00 | 304.90 | 296.00 | 301.90 | 25,59,173 |
| 2026-10-21 | 318.00 | 318.00 | 298.20 | 301.60 | 68,58,480 |
| 2026-10-19 | 324.75 | 325.95 | 316.20 | 319.55 | 18,95,664 |
| 2026-10-16 | 323.70 | 327.60 | 318.35 | 323.95 | 25,29,892 |
| 2026-10-15 | 323.90 | 329.55 | 322.00 | 323.40 | 19,26,483 |
| 2026-10-14 | 324.15 | 330.00 | 321.50 | 324.00 | 38,50,966 |
| 2026-10-13 | 321.75 | 326.75 | 318.00 | 326.75 | 22,39,342 |
| 2026-10-12 | 315.65 | 323.15 | 315.60 | 320.00 | 50,00,299 |
| 2026-10-09 | 305.95 | 315.25 | 305.50 | 314.80 | 47,66,370 |
| 2026-10-08 | 308.10 | 309.70 | 303.65 | 304.15 | 18,39,807 |
| 2026-10-07 | 310.20 | 315.90 | 308.00 | 308.90 | 43,98,209 |
| 2026-10-06 | 311.40 | 312.95 | 305.95 | 310.20 | 39,56,853 |
| 2026-10-05 | 311.00 | 314.45 | 308.55 | 310.70 | 39,51,162 |
| 2026-10-01 | 315.85 | 317.45 | 303.35 | 308.90 | 76,53,852 |
| 2026-09-30 | 316.45 | 322.65 | 312.95 | 315.85 | 34,30,831 |
| 2026-09-29 | 312.50 | 317.80 | 308.55 | 316.45 | 97,63,639 |
| 2026-09-28 | 328.00 | 330.65 | 312.15 | 313.00 | 86,21,230 |
| 2026-09-25 | 324.95 | 334.25 | 323.25 | 334.00 | 44,93,331 |
| 2026-09-24 | 314.40 | 327.00 | 313.15 | 324.95 | 46,74,648 |
| 2026-09-23 | 320.00 | 323.00 | 317.50 | 320.40 | 38,01,599 |
| 2026-09-22 | 315.90 | 320.20 | 315.90 | 319.30 | 22,82,054 |
| 2026-09-21 | 319.15 | 320.00 | 313.80 | 315.10 | 26,69,726 |
| 2026-09-18 | 319.00 | 319.90 | 310.00 | 319.15 | 38,22,669 |
| 2026-09-17 | 318.85 | 322.15 | 315.00 | 316.05 | 21,49,995 |
| 2026-09-16 | 321.25 | 324.70 | 317.25 | 319.90 | 31,20,709 |
| 2026-09-15 | 327.10 | 330.45 | 317.70 | 318.85 | 37,26,323 |
| 2026-09-11 | 324.75 | 329.10 | 323.10 | 329.00 | 34,60,959 |
| 2026-09-10 | 319.40 | 335.10 | 318.25 | 330.80 | 69,53,151 |
Get the full MANAPPURAM history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/MANAPPURAM?from=2010-06-30"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("MANAPPURAM", "nse", "2010-06-30", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does MANAPPURAM historical data go?
- TejHQ has daily NSE data for MANAPPURAM from 2010-06-30 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has MANAPPURAM had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2015-07-29); Annual General Meeting (ex-date 2013-08-01); Annual General Meeting/Div - Final Re 0.50 + Special Re 0.50 Per Share (ex-date 2012-07-25); Annual General Meeting/Fin.Div.Re.0.60 Per Share (ex-date 2011-08-10); Bonus Shares In The Ratio Of 1:1 (ex-date 2011-06-09); Annual General Meeting And Div. Of Re.0.50 Per Equity Share (ex-date 2010-07-12). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download MANAPPURAM historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/MANAPPURAM?from=2010-06-30 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).