Mangal Credit and Fincorp Limited (BOM:505850)
India · Delayed Price · Currency is INR 215.45
-1.15 (-0.53%)
At close: Oct 19, 2026
Mangal Credit and Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 217.05 | 219.20 | 215.00 | 215.45 | 215.45 | -0.53% | 993 |
| Oct 16, 2026 | 219.60 | 220.75 | 216.60 | 216.60 | 216.60 | -2.50% | 520 |
| Oct 15, 2026 | 222.80 | 235.65 | 220.00 | 222.15 | 222.15 | -0.18% | 2,094 |
| Oct 14, 2026 | 224.75 | 226.00 | 222.00 | 222.55 | 222.55 | -1.20% | 231 |
| Oct 13, 2026 | 224.70 | 231.50 | 222.05 | 225.25 | 225.25 | 0.49% | 2,705 |
| Oct 12, 2026 | 228.15 | 231.20 | 223.55 | 224.15 | 224.15 | -1.04% | 1,699 |
| Oct 9, 2026 | 224.20 | 226.50 | 221.75 | 226.50 | 226.50 | 1.34% | 342 |
| Oct 8, 2026 | 239.20 | 239.20 | 223.05 | 223.50 | 223.50 | -7.99% | 1,025 |
| Oct 7, 2026 | 240.00 | 244.55 | 240.00 | 242.90 | 242.90 | 3.54% | 1,719 |
| Oct 6, 2026 | 225.00 | 238.20 | 221.15 | 234.60 | 234.60 | 6.47% | 1,925 |
| Oct 5, 2026 | 215.00 | 224.10 | 215.00 | 220.35 | 220.35 | 0.62% | 1,175 |
| Oct 1, 2026 | 220.15 | 220.40 | 216.50 | 219.00 | 219.00 | -1.26% | 1,077 |
| Sep 30, 2026 | 220.60 | 222.30 | 220.50 | 221.80 | 221.80 | 1.35% | 311 |
| Sep 29, 2026 | 217.40 | 219.25 | 215.00 | 218.85 | 218.85 | 0.69% | 82 |
| Sep 28, 2026 | 220.65 | 220.65 | 216.55 | 217.35 | 217.35 | -1.70% | 576 |
| Sep 25, 2026 | 222.20 | 223.55 | 220.70 | 221.10 | 221.10 | -1.40% | 72 |
| Sep 24, 2026 | 222.60 | 227.55 | 222.35 | 224.25 | 224.25 | -0.69% | 598 |
| Sep 23, 2026 | 222.50 | 226.80 | 222.50 | 225.80 | 225.80 | 1.48% | 238 |
| Sep 22, 2026 | 226.60 | 228.00 | 222.00 | 222.50 | 222.50 | -2.37% | 1,403 |
| Sep 21, 2026 | 224.80 | 228.35 | 218.95 | 227.90 | 227.90 | 1.72% | 2,251 |
| Sep 18, 2026 | 217.40 | 224.40 | 217.40 | 224.05 | 224.05 | 3.08% | 801 |
| Sep 17, 2026 | 214.85 | 221.10 | 212.65 | 217.35 | 217.35 | 1.76% | 2,903 |
| Sep 16, 2026 | 216.20 | 216.20 | 211.75 | 213.60 | 213.60 | -1.00% | 7,493 |
| Sep 15, 2026 | 215.65 | 221.85 | 214.30 | 215.75 | 215.75 | -1.98% | 3,837 |
| Sep 11, 2026 | 217.95 | 222.60 | 216.30 | 220.10 | 220.10 | 1.43% | 6,229 |
| Sep 10, 2026 | 221.05 | 221.75 | 217.00 | 217.75 | 217.00 | -1.07% | 5,505 |
| Sep 9, 2026 | 220.80 | 222.65 | 219.05 | 220.10 | 219.34 | -1.08% | 5,133 |
| Sep 8, 2026 | 226.60 | 226.60 | 220.65 | 222.50 | 221.73 | -1.29% | 1,995 |
| Sep 7, 2026 | 228.00 | 228.00 | 225.30 | 225.40 | 224.62 | -1.01% | 248 |
| Sep 4, 2026 | 234.95 | 237.45 | 226.10 | 227.70 | 226.92 | -0.52% | 2,168 |
| Sep 3, 2026 | 235.00 | 235.00 | 226.00 | 228.90 | 228.11 | 0.70% | 7,818 |
| Sep 2, 2026 | 232.05 | 235.00 | 224.90 | 227.30 | 226.52 | -1.17% | 3,632 |
| Sep 1, 2026 | 240.00 | 240.50 | 227.40 | 230.00 | 229.21 | -6.64% | 12,388 |
| Aug 31, 2026 | 257.00 | 261.55 | 240.10 | 246.35 | 245.50 | 0.69% | 11,209 |
| Aug 28, 2026 | 229.20 | 255.00 | 229.20 | 244.65 | 243.81 | 6.88% | 2,971 |
| Aug 27, 2026 | 221.25 | 231.20 | 221.05 | 228.90 | 228.11 | 2.69% | 2,764 |
| Aug 26, 2026 | 223.20 | 223.80 | 221.00 | 222.90 | 222.13 | 0.41% | 1,918 |
| Aug 25, 2026 | 223.15 | 223.95 | 222.00 | 222.00 | 221.24 | -0.27% | 308 |
| Aug 24, 2026 | 222.50 | 227.50 | 220.05 | 222.60 | 221.83 | 2.04% | 1,825 |
| Aug 21, 2026 | 222.70 | 230.30 | 215.05 | 218.15 | 217.40 | -3.58% | 7,483 |
| Aug 20, 2026 | 227.50 | 233.00 | 224.05 | 226.25 | 225.47 | 0.85% | 9,208 |
| Aug 19, 2026 | 226.45 | 233.00 | 220.00 | 224.35 | 223.58 | -1.71% | 12,823 |
| Aug 18, 2026 | 243.85 | 243.85 | 225.60 | 228.25 | 227.46 | -3.71% | 2,674 |
| Aug 17, 2026 | 237.25 | 237.75 | 233.00 | 237.05 | 236.23 | -0.32% | 545 |
| Aug 14, 2026 | 245.70 | 245.70 | 236.90 | 237.80 | 236.98 | -2.42% | 2,626 |
| Aug 13, 2026 | 248.90 | 251.45 | 240.45 | 243.70 | 242.86 | 0.02% | 1,448 |
| Aug 12, 2026 | 249.50 | 249.50 | 243.50 | 243.65 | 242.81 | -2.11% | 726 |
| Aug 11, 2026 | 242.50 | 250.00 | 241.85 | 248.90 | 248.04 | 8.22% | 5,250 |
| Aug 10, 2026 | 240.00 | 240.20 | 227.50 | 230.00 | 229.21 | -3.93% | 11,411 |
| Aug 7, 2026 | 263.80 | 286.80 | 236.95 | 239.40 | 238.58 | -5.15% | 55,682 |