Manappuram Finance Ltd.

NSE Symbol: MANAPPURAM | BSE Code: 531213 | ISIN: INE522D01027 | Sector: banking and financial services

Add to Portfolio
Add to Watchlist
Add to Alert
Add to Message

Add to Portfolio

NSE

133.00

Change	Change %
1.55	1.18%
Updated:02 Jun, 2020, 15:59 PM IST

BSE

132.90

Change	Change %
1.45	1.10%
Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK CE130.00	9.50	0.40	4.40%	123.50
Previous Close 9.10 Open 9.20 High 10.50 Low 8.70 Vol 8,04,000 Open Interest (OI) 4,20,000 Change in OI -60,000 Bid Price 8.95 Offer Price 9.40 Bid Quantity 18,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE115.00	1.75	0.05	2.94%	131.25
Previous Close 1.70 Open 1.95 High 2.00 Low 1.50 Vol 3,84,000 Open Interest (OI) 3,12,000 Change in OI 84,000 Bid Price 1.60 Offer Price 1.75 Bid Quantity 6,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE125.00	4.15	0.10	2.47%	128.85
Previous Close 4.05 Open 4.40 High 4.85 Low 3.75 Vol 4,26,000 Open Interest (OI) 1,92,000 Change in OI 6,000 Bid Price 4.05 Offer Price 4.15 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK CE140.00	4.90	0.10	2.08%	128.10
Previous Close 4.80 Open 5.00 High 5.70 Low 4.50 Vol 14,22,000 Open Interest (OI) 8,40,000 Change in OI 84,000 Bid Price 4.80 Offer Price 5.00 Bid Quantity 6,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE135.00	8.35	0.00	0.00%	124.65
Previous Close 8.35 Open 8.75 High 9.75 Low 8.35 Vol 42,000 Open Interest (OI) 84,000 Change in OI 0 Bid Price 8.35 Offer Price 8.80 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE107.50	0.95	0.00	0.00%	132.05
Previous Close 0.95 Open 0.75 High 0.95 Low 0.75 Vol 24,000 Open Interest (OI) 18,000 Change in OI 0 Bid Price 0.65 Offer Price 0.95 Bid Quantity 6,000 Offer Quantity 72,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE140.00	11.60	0.00	0.00%	121.40
Previous Close 11.60 Open 11.45 High 12.70 Low 11.25 Vol 66,000 Open Interest (OI) 30,000 Change in OI -12,000 Bid Price 11.25 Offer Price 11.80 Bid Quantity 18,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK CE85.00	35.35	0.00	0.00%	97.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 41.90 Offer Price 56.95 Bid Quantity 1,38,000 Offer Quantity 1,38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE85.00	1.40	0.00	0.00%	131.60
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 0.00 Offer Price 1.15 Bid Quantity 0 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK CE125.00	12.20	0.00	0.00%	120.80
Previous Close 12.20 Open 12.40 High 12.40 Low 11.35 Vol 30,000 Open Interest (OI) 1,62,000 Change in OI -12,000 Bid Price 12.20 Offer Price 12.60 Bid Quantity 6,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK CE160.00	1.00	0.00	0.00%	132.00
Previous Close 1.00 Open 1.25 High 1.25 Low 0.90 Vol 2,34,000 Open Interest (OI) 1,74,000 Change in OI 30,000 Bid Price 0.95 Offer Price 1.10 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK CE147.50	2.75	0.00	0.00%	130.25
Previous Close 2.75 Open 2.55 High 2.95 Low 2.55 Vol 96,000 Open Interest (OI) 30,000 Change in OI 0 Bid Price 2.50 Offer Price 2.95 Bid Quantity 24,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE95.00	0.60	0.00	0.00%	132.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 24,000 Change in OI 0 Bid Price 0.05 Offer Price 0.30 Bid Quantity 42,000 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE102.50	1.70	0.00	0.00%	131.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 0.20 Offer Price 0.95 Bid Quantity 72,000 Offer Quantity 72,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE150.00	20.05	0.00	0.00%	112.95
Previous Close 20.05 Open 17.85 High 20.05 Low 17.85 Vol 12,000 Open Interest (OI) 6,000 Change in OI 0 Bid Price 17.20 Offer Price 19.85 Bid Quantity 12,000 Offer Quantity 90,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK CE110.00	16.55	0.00	0.00%	116.45
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 23.10 Offer Price 25.10 Bid Quantity 66,000 Offer Quantity 66,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE110.00	0.95	0.00	0.00%	132.05
Previous Close 0.95 Open 1.10 High 1.15 Low 0.95 Vol 1,44,000 Open Interest (OI) 3,00,000 Change in OI -12,000 Bid Price 0.95 Offer Price 1.05 Bid Quantity 6,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE70.00	0.20	0.00	0.00%	132.80
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 0.00 Offer Price 1.00 Bid Quantity 0 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE112.50	1.40	0.00	0.00%	131.60
Previous Close 1.40 Open 1.10 High 1.40 Low 1.10 Vol 24,000 Open Interest (OI) 24,000 Change in OI 0 Bid Price 1.05 Offer Price 1.55 Bid Quantity 72,000 Offer Quantity 96,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE80.00	0.30	0.00	0.00%	132.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 0.00 Offer Price 1.20 Bid Quantity 0 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK CE115.00	17.95	0.00	0.00%	115.05
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 54,000 Change in OI 0 Bid Price 19.60 Offer Price 20.25 Bid Quantity 6,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK CE105.00	14.75	0.00	0.00%	118.25
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 27.65 Offer Price 29.65 Bid Quantity 66,000 Offer Quantity 66,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE105.00	0.50	0.00	0.00%	132.50
Previous Close 0.50 Open 0.70 High 0.70 Low 0.50 Vol 30,000 Open Interest (OI) 2,52,000 Change in OI 0 Bid Price 0.50 Offer Price 0.60 Bid Quantity 12,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE90.00	0.35	0.00	0.00%	132.65
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 18,000 Change in OI 0 Bid Price 0.05 Offer Price 0.25 Bid Quantity 12,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK CE137.50	5.80	0.00	0.00%	127.20
Previous Close 5.80 Open 5.80 High 5.80 Low 5.80 Vol 6,000 Open Interest (OI) 18,000 Change in OI 6,000 Bid Price 5.60 Offer Price 5.80 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK CE120.00	15.35	0.00	0.00%	117.65
Previous Close 15.35 Open 16.65 High 16.65 Low 15.10 Vol 42,000 Open Interest (OI) 1,32,000 Change in OI -18,000 Bid Price 15.90 Offer Price 16.15 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE120.00	2.75	0.00	0.00%	130.25
Previous Close 2.75 Open 3.00 High 3.20 Low 2.45 Vol 6,00,000 Open Interest (OI) 4,50,000 Change in OI 6,000 Bid Price 2.60 Offer Price 2.85 Bid Quantity 6,000 Offer Quantity 66,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK CE165.00	0.55	0.00	0.00%	132.45
Previous Close 0.55 Open 0.70 High 0.70 Low 0.55 Vol 12,000 Open Interest (OI) 1,14,000 Change in OI 0 Bid Price 0.55 Offer Price 0.75 Bid Quantity 6,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE165.00	43.80	0.00	0.00%	89.20
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 24,000 Change in OI 0 Bid Price 29.00 Offer Price 35.15 Bid Quantity 18,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK CE155.00	1.55	0.00	0.00%	131.45
Previous Close 1.55 Open 2.00 High 2.00 Low 1.40 Vol 84,000 Open Interest (OI) 84,000 Change in OI 48,000 Bid Price 1.40 Offer Price 1.70 Bid Quantity 6,000 Offer Quantity 48,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK CE132.50	8.00	0.00	0.00%	125.00
Previous Close 8.00 Open 8.00 High 8.00 Low 8.00 Vol 6,000 Open Interest (OI) 6,000 Change in OI 0 Bid Price 7.85 Offer Price 7.90 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE132.50	7.20	0.00	0.00%	125.80
Previous Close 7.20 Open 6.90 High 7.20 Low 6.90 Vol 12,000 Open Interest (OI) 6,000 Change in OI 0 Bid Price 7.05 Offer Price 7.30 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE117.50	2.50	0.00	0.00%	130.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 12,000 Change in OI 0 Bid Price 1.70 Offer Price 2.65 Bid Quantity 1,08,000 Offer Quantity 1,08,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE122.50	3.35	0.00	0.00%	129.65
Previous Close 3.35 Open 3.20 High 3.35 Low 3.20 Vol 12,000 Open Interest (OI) 12,000 Change in OI 6,000 Bid Price 3.05 Offer Price 3.50 Bid Quantity 48,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE127.50	4.75	0.00	0.00%	128.25
Previous Close 4.75 Open 5.05 High 5.65 Low 4.75 Vol 54,000 Open Interest (OI) 24,000 Change in OI 0 Bid Price 4.85 Offer Price 5.05 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK CE100.00	33.00	0.00	0.00%	100.00
Previous Close 33.00 Open 33.00 High 33.00 Low 33.00 Vol 6,000 Open Interest (OI) 12,000 Change in OI -6,000 Bid Price 32.40 Offer Price 35.00 Bid Quantity 42,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE100.00	0.40	0.00	0.00%	132.60
Previous Close 0.40 Open 0.35 High 0.45 Low 0.35 Vol 78,000 Open Interest (OI) 2,58,000 Change in OI 0 Bid Price 0.35 Offer Price 0.40 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK CE135.00	6.75	-0.05	-0.74%	126.25
Previous Close 6.80 Open 7.00 High 7.90 Low 6.35 Vol 10,20,000 Open Interest (OI) 3,84,000 Change in OI -42,000 Bid Price 6.65 Offer Price 6.75 Bid Quantity 12,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK PE130.00	6.00	-0.05	-0.83%	127.00
Previous Close 6.05 Open 6.50 High 7.05 Low 5.65 Vol 5,82,000 Open Interest (OI) 2,40,000 Change in OI 60,000 Bid Price 6.05 Offer Price 6.10 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK CE150.00	2.15	-0.15	-6.52%	130.85
Previous Close 2.30 Open 2.50 High 2.70 Low 2.05 Vol 12,84,000 Open Interest (OI) 10,74,000 Change in OI 2,22,000 Bid Price 2.05 Offer Price 2.25 Bid Quantity 24,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 25-06-2020	OPTSTK CE145.00	3.10	-0.30	-8.82%	129.90
Previous Close 3.40 Open 3.60 High 3.90 Low 3.10 Vol 5,16,000 Open Interest (OI) 1,98,000 Change in OI 12,000 Bid Price 3.10 Offer Price 3.50 Bid Quantity 12,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 30-07-2020	OPTSTK PE135.00	17.70	0.00	0.00%	115.30
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 12.15 Offer Price 14.15 Bid Quantity 96,000 Offer Quantity 96,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 30-07-2020	OPTSTK CE132.50	9.60	0.00	0.00%	123.40
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 11.10 Offer Price 13.75 Bid Quantity 96,000 Offer Quantity 96,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 30-07-2020	OPTSTK PE125.00	8.50	0.00	0.00%	124.50
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 6.80 Offer Price 9.75 Bid Quantity 96,000 Offer Quantity 96,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 30-07-2020	OPTSTK PE102.50	2.90	0.00	0.00%	130.10
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 6,000 Change in OI 0 Bid Price 1.15 Offer Price 3.10 Bid Quantity 96,000 Offer Quantity 96,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 30-07-2020	OPTSTK CE120.00	19.90	0.00	0.00%	113.10
Previous Close 19.90 Open 19.90 High 19.90 Low 19.90 Vol 6,000 Open Interest (OI) 18,000 Change in OI 6,000 Bid Price 11.25 Offer Price 20.65 Bid Quantity 1,38,000 Offer Quantity 96,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 30-07-2020	OPTSTK PE120.00	8.15	0.00	0.00%	124.85
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 0 Change in OI 0 Bid Price 5.60 Offer Price 7.70 Bid Quantity 84,000 Offer Quantity 96,000 View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Manappuram Finance Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for Manappuram Finance Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

Manappuram Finance's Price Swing Today

37.50% 62.50%

Recovery from Intraday Low Fall from Intrday High

33.80% 66.20%

Recovery from Intraday Low Fall from Intrday High

Manappuram Finance's News and Announcements

Announcement under Regulation 30 (LODR)-Newspaper Publication

By BSE on 26 Dec 2018 | 14:46 PM

Disclosures under Reg. 29(2) of SEBI (SAST) Regulations, 2011

By BSE on 11 Jul 2018 | 16:40 PM

Updates-Bifurcation Of Trade Payables As Per Schedule III For Standalone Results.

By BSE on 06 Jul 2018 | 11:13 AM

Announcement under Regulation 30 (LODR)-Acquisition

By BSE on 03 Jul 2018 | 09:02 AM

Board Meeting-Outcome of Board Meeting

By BSE on 03 Jul 2018 | 08:59 AM

Manappuram Finance's Recent video coverage

RBI notice not to affect our financials, credit rating: Manappuram Finance

Manappuram General loan book healthy at Rs 5k cr

Manappuram Finance's Corporate Information

Manappuram Finance's Reports

Manappuram General Finance & Leasing Limited (MAGFIL), a non banking finance company promoted by the Manappuram Group was established in 1992, it has its headquarters at Valapad, Thrissur Distr...

Market Indicators

NIFTY50

SENSEX

BSE MIDCAP

GOLD

SILVER

CRUDE OIL

Manappuram Finance Ltd.

PUT/CALL Ratio (PCR)

Options Chain

Manappuram Finance

News

Information

Financials

Peer Comparison

Follow us on

Trending

NDTV Group Sites