Mangal Credit and Fincorp Limited (BOM:505850)
India · Delayed Price · Currency is INR 171.70
+3.05 (1.81%)
At close: May 26, 2026
Mangal Credit and Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 169.30 | 176.00 | 169.25 | 171.70 | 171.70 | 1.81% | 17,645 |
| May 25, 2026 | 168.90 | 170.45 | 166.50 | 168.65 | 168.65 | 0.48% | 11,764 |
| May 22, 2026 | 169.00 | 170.00 | 166.55 | 167.85 | 167.85 | 0.24% | 5,668 |
| May 21, 2026 | 170.85 | 170.85 | 167.45 | 167.45 | 167.45 | -1.90% | 5,157 |
| May 20, 2026 | 168.50 | 170.90 | 167.90 | 170.70 | 170.70 | 1.22% | 7,283 |
| May 19, 2026 | 168.10 | 172.00 | 166.85 | 168.65 | 168.65 | 0.27% | 10,718 |
| May 18, 2026 | 166.05 | 175.00 | 165.15 | 168.20 | 168.20 | 1.51% | 16,946 |
| May 15, 2026 | 166.25 | 171.35 | 165.45 | 165.70 | 165.70 | -0.93% | 7,202 |
| May 14, 2026 | 170.05 | 171.00 | 167.00 | 167.25 | 167.25 | -0.95% | 11,594 |
| May 13, 2026 | 173.75 | 177.00 | 168.10 | 168.85 | 168.85 | 1.08% | 11,113 |
| May 12, 2026 | 169.40 | 172.15 | 167.00 | 167.05 | 167.05 | -1.33% | 9,481 |
| May 11, 2026 | 173.95 | 177.00 | 167.75 | 169.30 | 169.30 | -0.70% | 9,556 |
| May 8, 2026 | 168.00 | 172.85 | 168.00 | 170.50 | 170.50 | -0.53% | 10,450 |
| May 7, 2026 | 173.05 | 173.85 | 171.00 | 171.40 | 171.40 | -0.87% | 6,989 |
| May 6, 2026 | 172.70 | 180.00 | 171.30 | 172.90 | 172.90 | 1.38% | 24,144 |
| May 5, 2026 | 171.45 | 176.00 | 168.80 | 170.55 | 170.55 | -1.64% | 19,174 |
| May 4, 2026 | 173.60 | 174.20 | 172.15 | 173.40 | 173.40 | 0.81% | 5,083 |
| Apr 30, 2026 | 173.95 | 174.00 | 169.40 | 172.00 | 172.00 | -1.99% | 5,452 |
| Apr 29, 2026 | 176.80 | 176.80 | 174.20 | 175.50 | 175.50 | -0.37% | 7,076 |
| Apr 28, 2026 | 176.70 | 176.70 | 171.00 | 176.15 | 176.15 | 2.59% | 7,837 |
| Apr 27, 2026 | 173.15 | 173.85 | 170.30 | 171.70 | 171.70 | -0.46% | 6,264 |
| Apr 24, 2026 | 175.45 | 176.05 | 171.10 | 172.50 | 172.50 | 1.23% | 10,301 |
| Apr 23, 2026 | 169.45 | 171.95 | 167.90 | 170.40 | 170.40 | -0.15% | 6,185 |
| Apr 22, 2026 | 168.50 | 172.40 | 168.30 | 170.65 | 170.65 | 1.01% | 5,890 |
| Apr 21, 2026 | 171.00 | 171.00 | 168.90 | 168.95 | 168.95 | -0.79% | 5,673 |
| Apr 20, 2026 | 173.45 | 180.00 | 168.85 | 170.30 | 170.30 | 0.68% | 8,793 |
| Apr 17, 2026 | 169.20 | 172.75 | 169.00 | 169.15 | 169.15 | -1.02% | 10,695 |
| Apr 16, 2026 | 174.05 | 174.05 | 170.00 | 170.90 | 170.90 | -1.47% | 6,226 |
| Apr 15, 2026 | 177.05 | 177.05 | 170.85 | 173.45 | 173.45 | -0.74% | 9,743 |
| Apr 13, 2026 | 173.90 | 180.00 | 173.90 | 174.75 | 174.75 | -2.24% | 14,829 |
| Apr 10, 2026 | 178.50 | 180.55 | 172.65 | 178.75 | 178.75 | 1.97% | 14,852 |
| Apr 9, 2026 | 174.60 | 179.70 | 174.60 | 175.30 | 175.30 | -0.34% | 6,373 |
| Apr 8, 2026 | 175.40 | 180.00 | 172.70 | 175.90 | 175.90 | 4.05% | 19,571 |
| Apr 7, 2026 | 169.20 | 180.00 | 168.50 | 169.05 | 169.05 | 1.14% | 14,442 |
| Apr 6, 2026 | 171.25 | 174.50 | 167.00 | 167.15 | 167.15 | -0.12% | 9,532 |
| Apr 2, 2026 | 174.75 | 178.00 | 167.10 | 167.35 | 167.35 | -2.70% | 8,576 |
| Apr 1, 2026 | 170.00 | 172.00 | 168.70 | 172.00 | 172.00 | 2.75% | 10,013 |
| Mar 30, 2026 | 168.40 | 170.15 | 167.40 | 167.40 | 167.40 | -2.11% | 6,374 |
| Mar 27, 2026 | 168.60 | 175.00 | 168.00 | 171.00 | 171.00 | -1.18% | 2,474 |
| Mar 25, 2026 | 172.70 | 175.00 | 163.85 | 173.05 | 173.05 | 3.65% | 18,579 |
| Mar 24, 2026 | 169.45 | 169.95 | 164.00 | 166.95 | 166.95 | -1.36% | 10,802 |
| Mar 23, 2026 | 168.20 | 170.80 | 165.70 | 169.25 | 169.25 | -0.44% | 6,116 |
| Mar 20, 2026 | 164.25 | 175.00 | 164.10 | 170.00 | 170.00 | 2.35% | 17,536 |
| Mar 19, 2026 | 168.85 | 169.45 | 164.00 | 166.10 | 166.10 | -1.92% | 6,495 |
| Mar 18, 2026 | 170.50 | 170.95 | 167.70 | 169.35 | 169.35 | 0.27% | 6,315 |
| Mar 17, 2026 | 165.55 | 174.00 | 163.00 | 168.90 | 168.90 | -0.44% | 23,384 |
| Mar 16, 2026 | 174.00 | 175.00 | 162.80 | 169.65 | 169.65 | 2.45% | 15,279 |
| Mar 13, 2026 | 167.20 | 167.55 | 163.15 | 165.60 | 165.60 | -1.52% | 9,851 |
| Mar 12, 2026 | 170.55 | 171.00 | 168.05 | 168.15 | 168.15 | -1.00% | 5,524 |
| Mar 11, 2026 | 176.00 | 178.00 | 169.20 | 169.85 | 169.85 | -0.47% | 11,656 |