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

161.20

Change	Change %
0.95	0.59%
Updated:18 Sep, 2020, 15:58 PM IST

BSE

161.75

Change	Change %
1.45	0.90%
Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK CE150.00	13.40	1.60	13.56%	147.80
Previous Close 11.80 Open 12.00 High 14.00 Low 11.05 Vol 1,26,000 Open Interest (OI) 3,24,000 Change in OI -66,000 Bid Price 11.80 Offer Price 13.45 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK CE145.00	17.05	0.95	5.90%	144.15
Previous Close 16.10 Open 17.65 High 18.80 Low 16.25 Vol 48,000 Open Interest (OI) 96,000 Change in OI -12,000 Bid Price 17.65 Offer Price 19.10 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK CE155.00	7.80	0.05	0.65%	153.40
Previous Close 7.75 Open 8.20 High 9.55 Low 7.05 Vol 1,68,000 Open Interest (OI) 3,18,000 Change in OI -72,000 Bid Price 7.50 Offer Price 9.30 Bid Quantity 48,000 Offer Quantity 30,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK CE135.00	10.00	0.00	0.00%	151.20
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 24.35 Offer Price 31.45 Bid Quantity 12,000 Offer Quantity 1,38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK CE205.00	0.15	0.00	0.00%	161.05
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 0.20 Bid Quantity 0 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK PE205.00	56.00	0.00	0.00%	105.20
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 37.60 Offer Price 49.75 Bid Quantity 1,38,000 Offer Quantity 1,38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK PE110.00	0.05	0.00	0.00%	161.15
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 0.30 Bid Quantity 0 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK CE215.00	0.30	0.00	0.00%	160.90
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 0.30 Bid Quantity 0 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK CE130.00	26.25	0.00	0.00%	134.95
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 27.35 Offer Price 35.50 Bid Quantity 1,38,000 Offer Quantity 1,38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK PE115.00	0.25	0.00	0.00%	160.95
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 0.25 Bid Quantity 12,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK CE125.00	21.55	0.00	0.00%	139.65
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 32.45 Offer Price 40.85 Bid Quantity 1,38,000 Offer Quantity 1,38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK PE190.00	44.00	0.00	0.00%	117.20
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 14.70 Offer Price 31.10 Bid Quantity 18,000 Offer Quantity 1,38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK CE195.00	0.45	0.00	0.00%	160.75
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 0.05 Offer Price 0.25 Bid Quantity 90,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK PE180.00	27.50	0.00	0.00%	133.70
Previous Close 0.00 Open 0.00 High 0.00 Low 0.00 Vol 0 Open Interest (OI) 42,000 Change in OI 0 Bid Price 14.45 Offer Price 21.05 Bid Quantity 24,000 Offer Quantity 36,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK CE210.00	0.20	0.00	0.00%	161.00
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 0.05 Offer Price 0.15 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK PE210.00	62.00	0.00	0.00%	99.20
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 40.70 Offer Price 57.10 Bid Quantity 1,38,000 Offer Quantity 1,38,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK CE140.00	20.85	-1.15	-5.23%	140.35
Previous Close 22.00 Open 23.50 High 23.50 Low 20.85 Vol 42,000 Open Interest (OI) 78,000 Change in OI -24,000 Bid Price 22.55 Offer Price 23.45 Bid Quantity 12,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK CE160.00	4.45	-0.50	-10.10%	156.75
Previous Close 4.95 Open 5.00 High 6.00 Low 3.60 Vol 16,68,000 Open Interest (OI) 9,18,000 Change in OI -2,04,000 Bid Price 4.30 Offer Price 5.85 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK CE165.00	2.70	-0.35	-11.48%	158.50
Previous Close 3.05 Open 3.00 High 3.60 Low 2.05 Vol 33,72,000 Open Interest (OI) 10,56,000 Change in OI 1,02,000 Bid Price 2.55 Offer Price 2.70 Bid Quantity 6,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK PE165.00	5.80	-1.50	-20.55%	155.40
Previous Close 7.30 Open 6.25 High 6.65 Low 4.80 Vol 1,20,000 Open Interest (OI) 1,44,000 Change in OI 30,000 Bid Price 4.10 Offer Price 5.45 Bid Quantity 42,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK PE170.00	8.55	-2.65	-23.66%	152.65
Previous Close 11.20 Open 10.20 High 10.20 Low 8.55 Vol 18,000 Open Interest (OI) 60,000 Change in OI -6,000 Bid Price 8.45 Offer Price 10.90 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK CE170.00	1.35	-0.45	-25.00%	159.85
Previous Close 1.80 Open 1.75 High 1.95 Low 1.05 Vol 21,00,000 Open Interest (OI) 11,64,000 Change in OI -1,08,000 Bid Price 1.30 Offer Price 1.40 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK CE175.00	0.70	-0.35	-33.33%	160.50
Previous Close 1.05 Open 0.85 High 1.00 Low 0.50 Vol 5,94,000 Open Interest (OI) 7,38,000 Change in OI -24,000 Bid Price 0.60 Offer Price 0.75 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK CE180.00	0.40	-0.25	-38.46%	160.80
Previous Close 0.65 Open 0.65 High 0.65 Low 0.35 Vol 4,14,000 Open Interest (OI) 8,46,000 Change in OI -6,000 Bid Price 0.35 Offer Price 0.45 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK PE160.00	2.40	-1.70	-41.46%	158.80
Previous Close 4.10 Open 3.70 High 4.20 Low 2.30 Vol 15,78,000 Open Interest (OI) 6,96,000 Change in OI 0 Bid Price 2.20 Offer Price 2.50 Bid Quantity 18,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK PE135.00	0.15	-0.15	-50.00%	161.05
Previous Close 0.30 Open 0.25 High 0.30 Low 0.15 Vol 60,000 Open Interest (OI) 2,64,000 Change in OI -48,000 Bid Price 0.15 Offer Price 0.25 Bid Quantity 30,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK PE120.00	0.05	-0.05	-50.00%	161.15
Previous Close 0.10 Open 0.05 High 0.10 Low 0.05 Vol 48,000 Open Interest (OI) 1,68,000 Change in OI 0 Bid Price 0.05 Offer Price 0.10 Bid Quantity 42,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK CE190.00	0.15	-0.15	-50.00%	161.05
Previous Close 0.30 Open 0.15 High 0.20 Low 0.15 Vol 30,000 Open Interest (OI) 1,26,000 Change in OI -6,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 48,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK CE200.00	0.10	-0.10	-50.00%	161.10
Previous Close 0.20 Open 0.10 High 0.15 Low 0.05 Vol 1,08,000 Open Interest (OI) 4,02,000 Change in OI 0 Bid Price 0.05 Offer Price 0.15 Bid Quantity 2,04,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK PE150.00	0.55	-0.70	-56.00%	160.65
Previous Close 1.25 Open 1.25 High 1.25 Low 0.55 Vol 13,38,000 Open Interest (OI) 9,66,000 Change in OI -78,000 Bid Price 0.55 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 24-09-2020	OPTSTK PE155.00	1.00	-1.30	-56.52%	160.20
Previous Close 2.30 Open 2.25 High 2.25 Low 1.00 Vol 13,20,000 Open Interest (OI) 5,34,000 Change in OI 0 Bid Price 1.00 Offer Price 1.05 Bid Quantity 12,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK PE125.00	0.15	-0.20	-57.14%	161.05
Previous Close 0.35 Open 0.15 High 0.15 Low 0.15 Vol 24,000 Open Interest (OI) 84,000 Change in OI 0 Bid Price 0.10 Offer Price 0.20 Bid Quantity 12,000 Offer Quantity 18,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK PE145.00	0.30	-0.40	-57.14%	160.90
Previous Close 0.70 Open 0.70 High 0.70 Low 0.25 Vol 2,82,000 Open Interest (OI) 4,38,000 Change in OI -72,000 Bid Price 0.25 Offer Price 0.35 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK PE130.00	0.10	-0.15	-60.00%	161.10
Previous Close 0.25 Open 0.20 High 0.20 Low 0.10 Vol 1,50,000 Open Interest (OI) 3,36,000 Change in OI -90,000 Bid Price 0.10 Offer Price 0.15 Bid Quantity 72,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK PE140.00	0.20	-0.30	-60.00%	161.00
Previous Close 0.50 Open 0.40 High 0.40 Low 0.20 Vol 3,48,000 Open Interest (OI) 7,08,000 Change in OI -1,86,000 Bid Price 0.15 Offer Price 0.25 Bid Quantity 36,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 24-09-2020	OPTSTK CE185.00	0.10	-0.25	-71.43%	161.10
Previous Close 0.35 Open 0.30 High 0.35 Low 0.10 Vol 42,000 Open Interest (OI) 2,28,000 Change in OI -36,000 Bid Price 0.10 Offer Price 0.30 Bid Quantity 66,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 29-10-2020	OPTSTK CE170.00	2.20	0.00	0.00%	159.00
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 6.55 Offer Price 10.00 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 29-10-2020	OPTSTK CE215.00	0.90	0.00	0.00%	160.30
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 0.25 Offer Price 5.00 Bid Quantity 6,000 Offer Quantity 12,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 29-10-2020	OPTSTK PE130.00	2.00	0.00	0.00%	159.20
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 0.45 Offer Price 6.00 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 29-10-2020	OPTSTK CE185.00	3.05	0.00	0.00%	158.15
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 1.00 Offer Price 8.90 Bid Quantity 18,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 29-10-2020	OPTSTK PE145.00	9.90	0.00	0.00%	151.30
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 2.00 Offer Price 4.50 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 29-10-2020	OPTSTK PE120.00	0.95	0.00	0.00%	160.25
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 0.15 Offer Price 0.00 Bid Quantity 6,000 Offer Quantity 0 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 29-10-2020	OPTSTK CE165.00	8.30	-0.75	-8.29%	152.90
Previous Close 9.05 Open 10.00 High 11.65 Low 8.30 Vol 30,000 Open Interest (OI) 30,000 Change in OI 18,000 Bid Price 8.60 Offer Price 11.00 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 29-10-2020	OPTSTK CE160.00	10.50	-2.90	-21.64%	150.70
Previous Close 13.40 Open 10.20 High 12.05 Low 10.20 Vol 36,000 Open Interest (OI) 24,000 Change in OI 12,000 Bid Price 10.50 Offer Price 12.50 Bid Quantity 6,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 29-10-2020	OPTSTK CE150.00	14.00	-4.00	-22.22%	147.20
Previous Close 18.00 Open 14.00 High 14.00 Low 14.00 Vol 6,000 Open Interest (OI) 12,000 Change in OI 6,000 Bid Price 12.80 Offer Price 25.25 Bid Quantity 12,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 29-10-2020	OPTSTK PE150.00	4.50	-1.50	-25.00%	156.70
Previous Close 6.00 Open 3.00 High 5.00 Low 3.00 Vol 66,000 Open Interest (OI) 66,000 Change in OI 0 Bid Price 2.50 Offer Price 9.90 Bid Quantity 12,000 Offer Quantity 6,000 View Graph

Contract Expiry Date	Type	Current price	Change	Change %	Premium / Discount
MANAPPURAM 29-10-2020	OPTSTK PE140.00	1.90	-1.10	-36.67%	159.30
Previous Close 3.00 Open 1.80 High 1.90 Low 1.80 Vol 12,000 Open Interest (OI) 24,000 Change in OI 0 Bid Price 1.30 Offer Price 3.00 Bid Quantity 6,000 Offer Quantity 6,000 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

46.84% 53.16%

Recovery from Intraday Low Fall from Intrday High

61.84% 38.16%

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