Manappuram Finance Ltd (MNFL)

MNFL
🏛️ インド →
286.50
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
12:00 291.85 291.85 291.30 291.30 44.9K
12:05 291.40 291.40 291.40 291.40 0.1K
12:10 291.90 293.05 291.90 292.95 4.9K
12:15 292.85 293.50 292.85 293.00 3.0K
12:20 293.00 293.05 293.00 293.05 5.3K
12:25 293.25 293.25 293.00 293.00 2.3K
12:30 292.85 293.00 292.80 293.00 3.9K
12:35 292.95 293.05 292.70 293.05 2.0K
12:40 293.35 293.75 293.35 293.75 0.8K
12:45 293.25 293.50 293.25 293.50 0.2K
12:50 293.35 293.50 293.05 293.05 2.1K
12:55 293.30 293.80 293.10 293.65 0.8K
13:00 293.30 293.35 293.30 293.30 0.4K
13:05 293.20 293.30 293.15 293.15 0.1K
13:10 293.05 293.15 293.00 293.00 0.8K
13:15 293.00 293.10 293.00 293.00 0.9K
13:20 293.00 294.10 293.00 294.10 2.6K
13:25 293.80 293.80 293.45 293.70 0.5K
13:30 293.65 293.95 293.40 293.95 0.0K
13:35 294.05 294.75 293.65 294.10 4.4K
13:40 294.10 294.40 293.95 294.40 0.4K
13:45 294.40 294.40 294.30 294.30 0.0K
13:50 294.00 294.40 293.80 293.80 0.1K
13:55 293.85 294.00 293.55 293.55 1.0K
14:00 293.35 293.70 293.05 293.70 0.7K
14:05 293.65 293.65 293.55 293.65 0.1K
14:10 293.70 294.25 293.70 293.70 2.4K
14:15 293.70 293.90 293.70 293.90 0.0K
14:20 294.15 294.15 293.95 294.00 0.1K
14:25 294.00 294.00 293.50 293.70 0.3K
14:30 293.40 293.80 293.40 293.75 3.4K
14:35 293.55 293.65 293.40 293.40 0.2K
14:40 293.40 293.70 293.35 293.35 1.1K
14:45 293.10 293.40 292.60 293.35 6.9K
14:50 293.20 293.50 293.05 293.10 0.3K
14:55 293.15 293.45 293.15 293.45 0.7K
15:00 293.45 294.00 293.40 294.00 0.3K
15:05 294.00 294.00 293.60 293.60 0.4K
15:10 293.75 294.20 293.35 293.85 2.4K
15:15 293.85 294.10 293.65 294.10 0.4K
15:20 294.40 294.40 293.85 293.85 4.5K
15:25 293.80 294.40 293.80 294.10 1.3K
日付 始値 高値 安値 終値 出来高
2025-10-01 281.20 287.60 279.60 286.50 0.1M
2025-09-30 284.05 287.50 277.75 280.55 0.1M
2025-09-29 277.20 283.20 274.50 282.45 0.1M
2025-09-26 281.10 282.15 275.30 277.00 0.1M
2025-09-25 287.45 287.45 277.45 280.80 0.1M
2025-09-24 285.35 295.50 285.35 286.70 0.1M
2025-09-23 296.95 296.95 288.40 293.30 0.2M
2025-09-22 286.20 294.75 286.20 294.10 0.1M
2025-09-19 292.80 294.05 285.60 286.40 0.1M
2025-09-18 292.25 293.40 289.10 292.35 0.1M
2025-09-17 296.10 298.00 291.15 292.65 0.1M
2025-09-16 292.65 297.00 292.35 295.50 0.2M
2025-09-15 291.05 293.00 289.80 291.10 0.0M
2025-09-12 287.25 291.70 286.60 291.05 0.1M
2025-09-11 287.00 290.60 283.95 287.20 0.1M
2025-09-10 296.80 296.80 287.20 288.20 0.1M
2025-09-09 293.30 295.65 290.15 290.95 0.2M
2025-09-08 282.85 295.00 282.85 292.05 0.1M
2025-09-05 284.05 288.60 282.00 284.40 0.1M
2025-09-04 289.95 290.70 283.40 284.05 0.1M
2025-09-03 281.10 292.55 281.10 287.95 0.6M
2025-09-02 276.60 282.60 274.75 281.15 0.4M
2025-09-01 260.00 275.80 260.00 275.10 0.2M
2025-08-29 259.55 266.00 259.55 261.40 0.1M
2025-08-28 260.40 270.60 260.40 262.90 0.2M
2025-08-26 265.20 272.70 265.20 266.95 0.1M
2025-08-25 266.50 274.50 266.50 268.75 0.3M
2025-08-22 265.70 268.60 264.40 266.80 0.0M
2025-08-21 269.90 269.90 264.55 265.30 0.0M
2025-08-20 269.10 269.30 264.35 266.05 0.1M
2025-08-19 267.05 270.00 264.05 269.60 0.1M
2025-08-18 266.40 270.35 265.55 266.95 0.2M
2025-08-14 259.80 267.75 259.10 266.15 1.4M
2025-08-13 255.35 257.40 252.85 255.70 0.1M
2025-08-12 255.85 258.85 250.70 254.00 0.4M
2025-08-11 251.15 265.30 251.15 256.10 0.6M
2025-08-08 260.55 265.40 257.10 258.55 0.2M
2025-08-07 252.05 262.85 252.05 260.50 0.2M
2025-08-06 258.55 260.00 254.90 256.15 0.1M
2025-08-05 263.45 265.30 256.00 258.85 0.2M
2025-08-04 244.95 264.90 244.95 264.15 0.3M
2025-08-01 252.50 254.70 247.25 247.85 0.1M
2025-07-31 256.00 256.20 250.80 252.45 0.1M
2025-07-30 258.85 261.05 252.55 256.30 0.1M
2025-07-29 258.70 261.35 256.90 258.70 0.1M
2025-07-28 264.65 266.50 257.75 258.75 0.1M
2025-07-25 270.75 271.35 263.90 265.60 0.2M
2025-07-24 274.05 276.70 271.40 272.55 0.2M
2025-07-23 268.75 274.30 268.75 273.30 0.1M
2025-07-22 270.30 273.40 269.40 272.05 0.1M
2025-07-21 271.85 271.85 267.70 270.35 0.1M
2025-07-18 269.95 275.80 269.10 271.15 0.3M
2025-07-17 270.65 272.15 267.55 270.75 0.2M
2025-07-16 269.00 272.35 267.35 270.20 0.1M
2025-07-15 263.60 269.60 263.60 269.30 0.1M
2025-07-14 262.15 265.15 259.35 263.00 1.7M
2025-07-11 265.05 266.10 261.00 262.90 0.0M
2025-07-10 262.95 266.55 262.00 265.15 0.1M
2025-07-09 268.05 270.00 259.75 261.75 0.1M
2025-07-08 272.25 272.40 267.30 269.35 0.1M
2025-07-07 276.30 277.05 270.00 271.50 0.1M
2025-07-04 274.50 281.20 273.40 276.60 1.1M
2025-07-03 268.15 275.50 268.15 274.60 0.2M
2025-07-02 279.65 279.65 269.25 271.60 0.1M
2025-07-01 277.95 279.00 273.60 278.00 0.4M
2025-06-30 276.90 280.40 274.80 275.45 0.1M
2025-06-27 273.95 279.40 269.30 276.85 0.2M
2025-06-26 274.60 274.80 269.95 274.00 0.2M
2025-06-25 272.00 274.45 269.85 272.95 0.2M
2025-06-24 271.70 273.55 268.20 269.40 0.1M
2025-06-23 270.20 273.30 267.70 270.35 0.2M
2025-06-20 261.45 272.65 261.45 271.80 0.2M
2025-06-19 265.00 267.80 261.00 263.50 0.2M
2025-06-18 268.95 270.85 263.00 264.65 0.5M
2025-06-17 277.00 279.00 269.15 269.95 0.3M
2025-06-16 279.55 285.00 273.50 278.55 0.8M
2025-06-13 260.30 280.70 260.30 279.60 0.5M
2025-06-12 269.20 275.00 267.00 270.50 0.3M
2025-06-11 264.80 270.30 260.90 268.30 0.5M
2025-06-10 264.25 274.15 261.30 265.40 1.0M
2025-06-09 249.90 266.70 249.90 264.75 1.1M
2025-06-06 234.55 248.50 233.95 247.60 1.3M
2025-06-05 232.05 236.40 232.05 234.40 0.3M
2025-06-04 237.45 238.15 231.65 232.90 0.1M
2025-06-03 237.35 240.65 236.30 237.00 0.1M
2025-06-02 238.00 239.25 235.85 237.25 0.2M
2025-05-30 232.35 242.15 231.15 238.65 0.4M
2025-05-29 231.95 233.30 231.00 231.80 0.1M
2025-05-28 232.05 234.05 231.50 231.95 0.2M
2025-05-27 232.40 232.40 229.95 231.75 0.2M
2025-05-26 229.80 231.90 229.80 230.45 0.0M
2025-05-23 230.00 231.80 228.90 230.50 0.1M
2025-05-22 227.25 230.85 227.25 229.70 0.1M
2025-05-21 228.00 229.20 227.95 228.10 0.0M
2025-05-20 228.05 229.40 227.95 228.05 0.1M
2025-05-19 229.40 229.95 228.35 228.65 0.0M
2025-05-16 230.00 230.20 228.70 229.45 0.0M
2025-05-15 231.80 233.60 228.75 228.95 0.2M
2025-05-14 230.75 233.80 230.50 232.80 0.3M
2025-05-13 230.00 232.30 228.75 231.25 0.2M
2025-05-12 225.05 232.55 225.05 230.70 0.7M
2025-05-09 226.75 229.30 226.15 228.70 0.1M
2025-05-08 231.00 231.70 227.25 227.85 0.1M
2025-05-07 223.50 231.20 223.50 230.65 0.2M
2025-05-06 230.00 230.05 226.85 227.80 0.0M
2025-05-05 230.50 233.10 229.50 229.80 0.1M
2025-05-02 232.40 233.65 230.30 230.85 0.1M
2025-04-30 230.85 233.60 229.15 230.65 0.1M
2025-04-29 232.50 235.30 231.35 231.95 0.6M
2025-04-28 224.05 233.10 224.05 231.35 0.1M
2025-04-25 229.00 229.35 222.55 226.90 0.1M
2025-04-24 232.45 233.60 228.35 228.70 0.1M
2025-04-23 234.30 234.30 229.45 231.65 0.1M
2025-04-22 234.85 234.85 231.55 232.10 0.2M
2025-04-21 229.55 236.35 229.00 233.30 0.2M
2025-04-17 227.15 230.55 225.50 229.05 0.2M
2025-04-16 227.95 227.95 225.55 226.85 0.1M
2025-04-15 229.95 229.95 224.80 225.95 0.1M
2025-04-11 225.95 228.40 224.80 225.75 0.2M
2025-04-09 228.00 228.55 221.75 224.90 0.3M
2025-04-08 226.75 230.70 225.10 228.90 0.3M
2025-04-07 222.00 229.60 219.65 225.60 0.3M
2025-04-04 233.60 235.40 230.25 232.75 0.2M
2025-04-03 234.45 235.50 232.50 234.20 0.4M
2025-04-02 231.85 235.70 230.05 234.40 0.2M
2025-04-01 232.40 234.15 230.20 231.90 0.2M
2025-03-28 234.75 235.10 230.20 232.55 0.2M
2025-03-27 228.60 234.40 228.60 232.70 0.2M
2025-03-26 235.50 237.25 231.00 232.15 0.4M
2025-03-25 240.50 241.20 232.10 237.05 0.6M
2025-03-24 236.75 243.65 236.00 240.25 1.3M
2025-03-21 226.50 247.55 219.80 234.25 6.3M
2025-03-20 216.95 220.00 211.80 217.50 0.9M
2025-03-19 211.10 214.45 211.00 213.95 0.3M
2025-03-18 213.00 213.80 207.85 211.15 0.8M
2025-03-17 206.40 210.70 204.30 209.65 0.4M
2025-03-13 205.90 209.00 204.10 208.05 0.2M
2025-03-12 201.25 207.35 198.15 206.35 0.4M
2025-03-11 201.45 205.60 200.00 201.55 0.1M
2025-03-10 207.75 212.10 203.65 205.30 0.2M
2025-03-07 202.45 208.90 202.00 208.30 0.7M
2025-03-06 204.00 206.00 202.30 203.65 0.2M
2025-03-05 198.25 204.35 197.95 203.65 0.4M
2025-03-04 197.00 199.90 194.90 197.60 0.2M
2025-03-03 200.70 203.25 194.70 198.95 0.2M
2025-02-28 204.20 206.05 195.75 200.85 0.6M
2025-02-27 205.40 213.95 203.80 208.05 1.4M
2025-02-25 204.15 207.25 203.00 205.10 0.6M
2025-02-24 203.80 209.00 203.00 204.10 1.1M
2025-02-21 204.00 205.50 198.90 200.85 0.3M
2025-02-20 202.05 206.85 194.60 205.15 1.5M
2025-02-19 188.00 206.50 187.65 202.85 0.9M
2025-02-18 190.80 194.80 188.65 189.20 0.6M
2025-02-17 182.05 194.35 182.05 193.35 1.8M
2025-02-14 187.10 190.55 169.10 178.65 2.4M
2025-02-13 194.95 200.00 192.50 194.25 0.7M
2025-02-12 188.55 196.95 183.70 191.70 0.8M
2025-02-11 205.95 205.95 196.05 197.40 0.4M
2025-02-10 209.00 209.20 201.50 204.85 0.2M
2025-02-07 206.05 209.90 200.05 208.30 1.9M
2025-02-06 205.65 206.80 203.15 205.95 0.1M
2025-02-05 205.95 207.50 203.85 205.70 0.1M
2025-02-04 196.85 206.00 196.80 205.45 0.9M
2025-02-03 197.95 197.95 193.50 195.80 0.1M
2025-02-01 196.10 202.00 191.75 197.60 0.4M
2025-01-31 200.00 200.20 195.30 196.10 0.3M
2025-01-30 200.05 203.30 197.00 199.35 0.4M
2025-01-29 192.75 201.40 192.10 199.40 1.9M
2025-01-28 184.55 192.40 184.55 191.30 0.4M
2025-01-27 193.90 195.00 182.65 184.45 0.7M
2025-01-24 196.65 199.00 195.00 196.80 0.3M
2025-01-23 194.80 200.40 192.65 197.10 0.4M
2025-01-22 192.10 196.55 190.80 195.10 0.2M
2025-01-21 194.45 198.80 189.60 192.00 0.3M
2025-01-20 195.20 196.00 192.15 193.70 0.6M
2025-01-17 183.45 196.35 182.95 193.80 1.0M
2025-01-16 180.75 186.25 180.75 183.45 0.2M
2025-01-15 178.10 182.25 174.65 179.85 0.4M
2025-01-14 173.55 181.70 171.65 179.40 0.2M
2025-01-13 176.85 180.85 170.50 171.40 0.3M
2025-01-10 180.00 184.55 174.65 180.30 0.8M
2025-01-09 188.80 191.50 178.05 178.95 2.4M
2025-01-08 182.05 182.85 177.15 180.05 0.3M
2025-01-07 179.80 184.05 179.25 182.05 0.5M
2025-01-06 188.00 188.10 178.00 179.60 0.3M
2025-01-03 190.00 192.10 186.70 187.40 0.3M
2025-01-02 192.45 193.00 190.15 190.80 0.3M
2025-01-01 189.55 192.50 188.05 191.35 0.3M