Manjushree Finance Ltd.Price History

MFIL

Finance Listed Website ↗

Rs741 -8.9 ▼ 1.19%

As of Fri, Oct 02 · 02:59 PM

EPS

27.85

P/E Ratio

26.61

Book Value

193.63

PBV

3.83

1Y Yield

13.30%

Face Value

100

Fundamentals as of Q4 · 082-083

Overview Price History Dividend History

Price Chart

MFIL price summary

Over the last year, Manjushree Finance Ltd. (MFIL) traded between Rs 545 (Oct 19, 2025) and Rs 938 (Mar 25, 2026). It last closed at Rs 741 on Oct 02, 2026, up 13.3% over the period. Average daily volume: 80,356 shares across 231 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	745	745	738	741	-8.9	▼ 1.19%	19,530
Oct 01, 2026	731	760	731	749.9	+1	▲ 0.13%	45,204
Sep 30, 2026	771	771	745	748.9	-5.7	▼ 0.76%	17,391
Sep 29, 2026	745	760	745	754.6	-5.4	▼ 0.71%	13,008
Sep 28, 2026	745	787	745	760	-4.8	▼ 0.63%	12,883
Sep 24, 2026	745	791	745	764.8	-4.2	▼ 0.55%	69,741
Sep 23, 2026	745	770	745	769	+4	▲ 0.52%	19,727
Sep 22, 2026	740	790	740	765	+5	▲ 0.66%	29,967
Sep 18, 2026	765	772	745	760	-5	▼ 0.65%	21,258
Sep 17, 2026	741.3	820	740.3	765	+9	▲ 1.19%	18,279
Sep 16, 2026	740	780	740	756	0	• 0.00%	30,712
Sep 15, 2026	792	792	740	756	+1	▲ 0.13%	41,145
Sep 14, 2026	720	820	715	755	+27	▲ 3.71%	36,008
Sep 11, 2026	720	730	716.6	728	+2	▲ 0.28%	17,757
Sep 10, 2026	720	733	716.4	726	0	• 0.00%	20,844
Sep 09, 2026	720	741	718	726	-7	▼ 0.95%	10,872
Sep 07, 2026	720	740	720	733	+3	▲ 0.41%	13,447
Sep 03, 2026	725	795	705.5	730	+11	▲ 1.53%	15,417
Sep 02, 2026	712	725	712	719	-3.9	▼ 0.54%	12,126
Sep 01, 2026	710	727	710	722.9	-1	▼ 0.14%	12,358
Aug 31, 2026	705	730	705	723.9	-11.1	▼ 1.51%	12,622
Aug 27, 2026	700	735	700	735	+6.1	▲ 0.84%	28,866
Aug 26, 2026	735	740	720	728.9	-9.1	▼ 1.23%	20,251
Aug 25, 2026	740	740	730	738	-2	▼ 0.27%	14,765
Aug 24, 2026	740	745	737.1	740	-6.9	▼ 0.92%	27,115
Aug 21, 2026	740	755	740	746.9	-1.9	▼ 0.25%	19,708
Aug 20, 2026	745	754	735	748.8	+0.9	▲ 0.12%	21,688
Aug 19, 2026	760	760	740	747.9	-0.1	▼ 0.01%	20,616
Aug 18, 2026	735	748	730	748	+2	▲ 0.27%	20,825
Aug 17, 2026	720	763.8	720	746	-11	▼ 1.45%	53,994
Aug 14, 2026	729	767	729	757	-9.7	▼ 1.27%	20,384
Aug 13, 2026	745	810	745	766.7	-16.3	▼ 2.08%	38,185
Aug 12, 2026	761	783	752	783	+22	▲ 2.89%	27,501
Aug 11, 2026	755	777.5	755	761	-11	▼ 1.42%	17,264
Aug 10, 2026	755	774	755	772	-3	▼ 0.39%	19,366
Aug 07, 2026	755	777	755	775	-10	▼ 1.27%	16,576
Aug 06, 2026	755	825	755	785	+12	▲ 1.55%	1,26,180
Aug 05, 2026	765	797.2	765	773	-0.5	▼ 0.06%	69,920
Aug 04, 2026	783	783	766.1	773.5	-11.3	▼ 1.44%	45,645
Aug 03, 2026	762	810	762	784.8	-3.2	▼ 0.41%	16,938
Jul 31, 2026	760	790	760	788	0	• 0.00%	24,102
Jul 30, 2026	772	790	772	788	-3.8	▼ 0.48%	31,079
Jul 29, 2026	777	794.3	777	791.8	-0.1	▼ 0.01%	64,463
Jul 28, 2026	775	795	775	791.9	+4.9	▲ 0.62%	79,785
Jul 27, 2026	770	835	770	787	-8.9	▼ 1.12%	43,541
Jul 24, 2026	777	799	777	795.9	-1.1	▼ 0.14%	27,905
Jul 23, 2026	775	799.8	775	797	-3	▼ 0.38%	11,906
Jul 22, 2026	772	800	772	800	+6.1	▲ 0.77%	41,644
Jul 21, 2026	780	800	780	793.9	-8.1	▼ 1.01%	31,009
Jul 20, 2026	800	810	782	802	+2	▲ 0.25%	65,980
Jul 17, 2026	789	803	780.1	800	+28	▲ 3.63%	500
Jul 16, 2026	750	867	750	772	-5	▼ 0.64%	13,195
Jul 15, 2026	730	779.9	730	777	+9.2	▲ 1.20%	47,072
Jul 14, 2026	760	770	759	767.8	-2	▼ 0.26%	10
Jul 13, 2026	770	775	765.1	769.8	-5.2	▼ 0.67%	20,676
Jul 10, 2026	771	779	767.5	775	+3	▲ 0.39%	30,764
Jul 09, 2026	770	773	765.1	772	+2.2	▲ 0.29%	48,827
Jul 08, 2026	770	774.9	765	769.8	-4.7	▼ 0.61%	46,320
Jul 07, 2026	771	779	767	774.5	+1.5	▲ 0.19%	70,988
Jul 06, 2026	770	779.9	767	773	-1	▼ 0.13%	38,800
Jul 03, 2026	736	782.9	736	774	0	• 0.00%	54,721
Jul 02, 2026	755	802	755	774	-5.6	▼ 0.72%	18,220
Jul 01, 2026	760	779.8	760	779.6	+7.6	▲ 0.98%	6,891
Jun 30, 2026	736.8	795.4	736.8	772	-3.5	▼ 0.45%	31,384
Jun 29, 2026	760	795.4	760	775.5	-14.5	▼ 1.84%	26,549
Jun 26, 2026	740	878	740	790	+12.2	▲ 1.57%	87,081
Jun 25, 2026	750	790.9	750	777.8	+3.8	▲ 0.49%	40,394
Jun 24, 2026	780	782	767	774	-11	▼ 1.40%	35,561
Jun 23, 2026	793	793	776.1	785	-28.7	▼ 3.53%	26,848
Jun 22, 2026	740	887	740	813.7	+36.7	▲ 4.72%	1,03,834
Jun 19, 2026	730	790.9	730	777	+9	▲ 1.17%	19,001
Jun 18, 2026	764	784.9	760	768	+1.8	▲ 0.23%	55,136
Jun 17, 2026	731	788	731	766.2	-2.8	▼ 0.36%	25,523
Jun 16, 2026	768.2	786.9	765.1	769	-5	▼ 0.65%	19,810
Jun 15, 2026	760	799	760	774	+4	▲ 0.52%	87,753
Jun 12, 2026	760	780	760	770	-5.2	▼ 0.67%	13,855
Jun 11, 2026	750	790	750	775.2	-10.6	▼ 1.35%	27,116
Jun 10, 2026	780.1	790	778.1	785.8	-4.2	▼ 0.53%	22,017
Jun 09, 2026	775	797.3	765.2	790	0	• 0.00%	44,172
Jun 08, 2026	790	806	786.2	790	-14.9	▼ 1.85%	32,601
Jun 05, 2026	778.1	805	770.6	804.9	+14.9	▲ 1.89%	1,20,817
Jun 04, 2026	798.9	798.9	784.2	790	-2.8	▼ 0.35%	24,394
Jun 03, 2026	780	801	780	792.8	-4.2	▼ 0.53%	34,098
Jun 02, 2026	818	818	779	797	+14	▲ 1.79%	1,12,800
Jun 01, 2026	786	798	770.3	783	-8	▼ 1.01%	45,070
May 27, 2026	780	815	780	791	-3	▼ 0.38%	18,374
May 26, 2026	780	815	780	794	-4	▼ 0.50%	40,934
May 25, 2026	785	804.8	785	798	-4	▼ 0.50%	20,443
May 22, 2026	791	805	789	802	-3	▼ 0.37%	80,771
May 21, 2026	798	820	780.1	805	-4.9	▼ 0.61%	1,05,917
May 20, 2026	783	810	783	809.9	+16.9	▲ 2.13%	62,095
May 19, 2026	786.6	799.9	786.6	793	+8	▲ 1.02%	23,906
May 18, 2026	782	794	782	785	-12	▼ 1.51%	13,594
May 15, 2026	795	806.9	786.5	797	+4	▲ 0.50%	69,541
May 14, 2026	786.1	800	786.1	793	-10	▼ 1.25%	35,311
May 13, 2026	796	807	781	803	+6	▲ 0.75%	45,258
May 12, 2026	811	818.9	790.2	797	-21	▼ 2.57%	60,974
May 11, 2026	790	818.9	790	818	+20	▲ 2.51%	38,299
May 08, 2026	778	800	770	798	+27.3	▲ 3.54%	96,314
May 07, 2026	751.1	773.9	751.1	770.7	+6.2	▲ 0.81%	47,948
May 06, 2026	728	770	728	764.5	+5.5	▲ 0.72%	13,161
May 05, 2026	751.1	775	751.1	759	-1	▼ 0.13%	31,490
May 04, 2026	755.3	784	755.3	760	-8.1	▼ 1.05%	9,276
Apr 30, 2026	727.1	777	727.1	768.1	+2.8	▲ 0.37%	34,319
Apr 29, 2026	740.4	785.4	740.4	765.3	-6.7	▼ 0.87%	47,100
Apr 28, 2026	741.6	790	741.6	772	-8.6	▼ 1.10%	36,356
Apr 27, 2026	774	790	772.3	780.6	+6.6	▲ 0.85%	42,491
Apr 24, 2026	777	785	759	774	-3	▼ 0.39%	29,134
Apr 23, 2026	833.7	833.7	775.3	777	-17	▼ 2.14%	32,339
Apr 22, 2026	811.7	811.7	778.2	794	+5.1	▲ 0.65%	38,246
Apr 21, 2026	850.5	850.5	780	788.9	-21.1	▼ 2.60%	1,57,935
Apr 20, 2026	800	865	787	810	-12.8	▼ 1.56%	38,592
Apr 17, 2026	820	880	810	822.8	-7.2	▼ 0.87%	44,619
Apr 16, 2026	835	850	818.3	830	-22	▼ 2.58%	78,993
Apr 15, 2026	822.3	853	822.3	852	+13	▲ 1.55%	1,01,917
Apr 13, 2026	813.4	897.7	813.4	839	+9	▲ 1.08%	75,417
Apr 10, 2026	808.5	830	808.5	830	+5	▲ 0.61%	66,919
Apr 09, 2026	805	850	805	825	+6	▲ 0.73%	68,229
Apr 08, 2026	804	833	804	819	-1	▼ 0.12%	1,09,776
Apr 07, 2026	802	821	802	820	+2	▲ 0.24%	80,207
Apr 06, 2026	755	818	755	818	+48	▲ 6.23%	1,13,642
Apr 05, 2026	769.4	782	750.2	770	-15.1	▼ 1.92%	1,29,771
Apr 02, 2026	800	805	784.1	785.1	-14.9	▼ 1.86%	89,701
Apr 01, 2026	804	824.1	797	800	-20	▼ 2.44%	73,022
Mar 31, 2026	813.7	829.9	797.5	820	+6.3	▲ 0.77%	83,512
Mar 30, 2026	814.4	835	813.4	813.7	-17.3	▼ 2.08%	43,226
Mar 29, 2026	853	867	827	831	-38.9	▼ 4.47%	89,452
Mar 26, 2026	880.7	880.7	852.6	869.9	+4.9	▲ 0.57%	68,901
Mar 25, 2026	887	938	857	865	-25	▼ 2.81%	1,86,554
Mar 24, 2026	861.5	895.4	828	890	+11	▲ 1.25%	3,09,677
Mar 23, 2026	851.9	900	838	879	+27.1	▲ 3.18%	1,83,648
Mar 22, 2026	838	861.2	838	851.9	-2.1	▼ 0.25%	3,32,480
Mar 19, 2026	838	870	838	854	-1	▼ 0.12%	1,20,563
Mar 17, 2026	842.8	888	840	855	-5	▼ 0.58%	90,195
Mar 16, 2026	839	916	839	860	+4.1	▲ 0.48%	3,24,528
Mar 15, 2026	837	860.8	837	855.9	+1.9	▲ 0.22%	1,94,273
Mar 12, 2026	810.5	857	810.5	854	+27	▲ 3.26%	2,42,964
Mar 11, 2026	832.1	858	827	827	-22	▼ 2.59%	1,23,359
Mar 10, 2026	917.8	917.8	836	849	-51	▼ 5.67%	2,54,865
Mar 09, 2026	845	918	845	900	+55	▲ 6.51%	7,203
Mar 03, 2026	815	858	815	845	+14	▲ 1.68%	2,67,126
Mar 01, 2026	790	838.9	790	831	+25	▲ 3.10%	3,44,783
Feb 26, 2026	773	806	773	806	+18.1	▲ 2.30%	1,60,288
Feb 25, 2026	780	794.9	780	787.9	-7	▼ 0.88%	92,109
Feb 24, 2026	779	797	779	794.9	+0.9	▲ 0.11%	93,510
Feb 23, 2026	764.4	795	764.4	794	+14	▲ 1.79%	1,58,083
Feb 22, 2026	750	795	740.3	780	+33	▲ 4.42%	1,63,227
Feb 17, 2026	761.5	787.5	746.2	747	-30	▼ 3.86%	49,324
Feb 16, 2026	764	785	764	777	-1.9	▼ 0.24%	1,26,316
Feb 12, 2026	790	794	771.1	778.9	-12.1	▼ 1.53%	49,070
Feb 11, 2026	764.4	826	764.4	791	+11	▲ 1.41%	1,07,550
Feb 10, 2026	770.8	800	770.8	780	-6.5	▼ 0.83%	60,775
Feb 09, 2026	784	799.6	777	786.5	-13.5	▼ 1.69%	96,396
Feb 08, 2026	794.8	828	794.8	800	-11	▼ 1.36%	2,11,792
Feb 05, 2026	780.1	811	780.1	811	+15	▲ 1.88%	1,06,232
Feb 04, 2026	794	806.8	778.2	796	+13.9	▲ 1.78%	99,388
Feb 03, 2026	774.2	799	774.2	782.1	-7.9	▼ 1.00%	1,80,814
Feb 02, 2026	799.9	806.9	785	790	-9.9	▼ 1.24%	1,15,001
Feb 01, 2026	815	824	797	799.9	-15.1	▼ 1.85%	1,84,603
Jan 29, 2026	823.2	854	815	815	-25	▼ 2.98%	2,30,708
Jan 28, 2026	833	855	833	840	-9.9	▼ 1.16%	2,36,342
Jan 27, 2026	842.8	869	842.8	849.9	-10.1	▼ 1.17%	2,82,996
Jan 26, 2026	822.3	866.9	822.3	860	+21	▲ 2.50%	6,16,598
Jan 25, 2026	820	850	820	839	+5	▲ 0.60%	2,01,171
Jan 22, 2026	803.6	834	803.6	834	+14	▲ 1.71%	4,39,358
Jan 21, 2026	859	859	820	820	-39.9	▼ 4.64%	2,82,105
Jan 20, 2026	849	873	824.3	859.9	+10	▲ 1.18%	4,34,373
Jan 18, 2026	785.4	851.8	785.4	849.9	+50.9	▲ 6.37%	6,49,834
Jan 14, 2026	752.2	800	752.2	799	+32	▲ 4.17%	2,71,093
Jan 13, 2026	751.1	781	751.1	767	+2	▲ 0.26%	1,94,808
Jan 12, 2026	748	774.7	748	765	+2	▲ 0.26%	3,64,403
Jan 08, 2026	745	765	745	763	+3	▲ 0.39%	1,75,214
Jan 07, 2026	727	763	727	760	+19	▲ 2.56%	2,71,938
Jan 06, 2026	709	743	709	741	+21	▲ 2.92%	2,72,058
Jan 05, 2026	709	724.3	709	720	-2.7	▼ 0.37%	1,39,188
Jan 04, 2026	710	724	710	722.7	+4.7	▲ 0.65%	2,02,656
Jan 01, 2026	705	722.9	705	718	+0.4	▲ 0.06%	1,18,773
Dec 31, 2025	727	727	706	717.6	-2.2	▼ 0.31%	80,597
Dec 29, 2025	716	733	711	719.8	-10.1	▼ 1.38%	2,48,452
Dec 28, 2025	695	729.9	695	729.9	+20.9	▲ 2.95%	3,46,522
Dec 24, 2025	690	718	690	709	+8	▲ 1.14%	1,80,375
Dec 23, 2025	683	704	683	701	+8	▲ 1.15%	97,760
Dec 22, 2025	663.5	698	663.5	693	+16.3	▲ 2.41%	1,08,058
Dec 21, 2025	688	688	673.4	676.7	-10.4	▼ 1.51%	94,389
Dec 18, 2025	706	711	687.1	687.1	-13.9	▼ 1.98%	1,22,382
Dec 17, 2025	680	705.8	675	701	+20	▲ 2.94%	1,97,493
Dec 16, 2025	679	682	664	681	+14	▲ 2.10%	45,708
Dec 15, 2025	671.4	681.3	657	667	+8.7	▲ 1.32%	91,625
Dec 14, 2025	659	669.9	641	658.3	+8.3	▲ 1.28%	62,948
Dec 11, 2025	649	659.6	649	650	-9.9	▼ 1.50%	19,314
Dec 10, 2025	650	665	648	659.9	+9.9	▲ 1.52%	74,299
Dec 09, 2025	647.7	661	630.9	650	+14	▲ 2.20%	52,840
Dec 08, 2025	623	645	615	636	+16	▲ 2.58%	77,824
Dec 07, 2025	624	625	612.7	620	+8	▲ 1.31%	56,171
Dec 03, 2025	618	627	607	612	+6	▲ 0.99%	38,555
Dec 02, 2025	600.09	620	600	606	+6	▲ 1.00%	26,891
Dec 01, 2025	605	610	593.8	600	+4.9	▲ 0.82%	20,979
Nov 30, 2025	610	610	592	595.1	-7.9	▼ 1.31%	10,058
Nov 27, 2025	613.9	613.9	590	603	+1	▲ 0.17%	18,968
Nov 26, 2025	600	610	591	602	+2	▲ 0.33%	11,903
Nov 25, 2025	613	613	590.3	600	-2	▼ 0.33%	9,308
Nov 24, 2025	596.2	603	588	602	+15	▲ 2.56%	18,481
Nov 23, 2025	584	588	570	587	+12.1	▲ 2.10%	10,781
Nov 20, 2025	587.8	587.8	570.2	574.9	-5.1	▼ 0.88%	9,726
Nov 19, 2025	588.8	588.8	573.5	580	-1.9	▼ 0.33%	11,893
Nov 18, 2025	589	589	577.4	581.9	+1.9	▲ 0.33%	8,135
Nov 17, 2025	585	585	572	580	+6	▲ 1.05%	9,094
Nov 16, 2025	587	587	570	574	-6	▼ 1.03%	9,115
Nov 13, 2025	584	584	570	580	+5	▲ 0.87%	9,039
Nov 12, 2025	571.2	585.9	571.2	575	-0.1	▼ 0.02%	4,463
Nov 11, 2025	585	585	573	575.1	-8.9	▼ 1.52%	12,705
Nov 10, 2025	580	584.3	576	584	-2.9	▼ 0.49%	9,000
Nov 09, 2025	587	600	581	586.9	-10.1	▼ 1.69%	10,858
Nov 06, 2025	600	610.8	596	597	-3	▼ 0.50%	20,315
Nov 05, 2025	587	602	580	600	+12	▲ 2.04%	20,271
Nov 04, 2025	604	610	585.1	588	-8	▼ 1.34%	14,634
Nov 03, 2025	601	622	593	596	-7	▼ 1.16%	26,567
Nov 02, 2025	586	615	576.2	603	+17.1	▲ 2.92%	53,936
Oct 30, 2025	565.1	587.9	565	585.9	+13	▲ 2.27%	10,794
Oct 29, 2025	580	590.5	563	572.9	-2.1	▼ 0.37%	15,833
Oct 28, 2025	563	581	563	575	+13.7	▲ 2.44%	19,592
Oct 26, 2025	570	570	546	561.3	-6.7	▼ 1.18%	3,742
Oct 19, 2025	560	578.3	545	568	+1	▲ 0.18%	8,943
Oct 16, 2025	577	577	560	567	-9	▼ 1.56%	14,776
Oct 15, 2025	588	588	570	576	-3.9	▼ 0.67%	11,157
Oct 14, 2025	599.2	615	572.9	579.9	-7.6	▼ 1.29%	17,184
Oct 13, 2025	575	591	575	587.5	+12.5	▲ 2.17%	11,489
Oct 12, 2025	615	615	567	575	-44.9	▼ 7.24%	24,201
Oct 09, 2025	627.2	639	610	619.9	+4.9	▲ 0.80%	18,744
Oct 08, 2025	641	641	607.6	615	-39	▼ 5.96%	25,982
Oct 07, 2025	655	659.8	648	654	—	—	49,377

Manjushree Finance Ltd.Price History

Price Chart

MFIL price summary

Daily Prices · last 1 year

More Finance companies