Mangal Credit and Fincorp Limited (BOM:505850)
India · Delayed Price · Currency is INR 225.40
-2.30 (-1.01%)
At close: Sep 7, 2026
Mangal Credit and Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 228.00 | 228.00 | 225.30 | 225.40 | 225.40 | -1.01% | 248 |
| Sep 4, 2026 | 234.95 | 237.45 | 226.10 | 227.70 | 227.70 | -0.52% | 2,168 |
| Sep 3, 2026 | 235.00 | 235.00 | 226.00 | 228.90 | 228.90 | 0.70% | 7,818 |
| Sep 2, 2026 | 232.05 | 235.00 | 224.90 | 227.30 | 227.30 | -1.17% | 3,632 |
| Sep 1, 2026 | 240.00 | 240.50 | 227.40 | 230.00 | 230.00 | -6.64% | 12,388 |
| Aug 31, 2026 | 257.00 | 261.55 | 240.10 | 246.35 | 246.35 | 0.69% | 11,209 |
| Aug 28, 2026 | 229.20 | 255.00 | 229.20 | 244.65 | 244.65 | 6.88% | 2,971 |
| Aug 27, 2026 | 221.25 | 231.20 | 221.05 | 228.90 | 228.90 | 2.69% | 2,764 |
| Aug 26, 2026 | 223.20 | 223.80 | 221.00 | 222.90 | 222.90 | 0.41% | 1,918 |
| Aug 25, 2026 | 223.15 | 223.95 | 222.00 | 222.00 | 222.00 | -0.27% | 308 |
| Aug 24, 2026 | 222.50 | 227.50 | 220.05 | 222.60 | 222.60 | 2.04% | 1,825 |
| Aug 21, 2026 | 222.70 | 230.30 | 215.05 | 218.15 | 218.15 | -3.58% | 7,483 |
| Aug 20, 2026 | 227.50 | 233.00 | 224.05 | 226.25 | 226.25 | 0.85% | 9,208 |
| Aug 19, 2026 | 226.45 | 233.00 | 220.00 | 224.35 | 224.35 | -1.71% | 12,823 |
| Aug 18, 2026 | 243.85 | 243.85 | 225.60 | 228.25 | 228.25 | -3.71% | 2,674 |
| Aug 17, 2026 | 237.25 | 237.75 | 233.00 | 237.05 | 237.05 | -0.32% | 545 |
| Aug 14, 2026 | 245.70 | 245.70 | 236.90 | 237.80 | 237.80 | -2.42% | 2,626 |
| Aug 13, 2026 | 248.90 | 251.45 | 240.45 | 243.70 | 243.70 | 0.02% | 1,448 |
| Aug 12, 2026 | 249.50 | 249.50 | 243.50 | 243.65 | 243.65 | -2.11% | 726 |
| Aug 11, 2026 | 242.50 | 250.00 | 241.85 | 248.90 | 248.90 | 8.22% | 5,250 |
| Aug 10, 2026 | 240.00 | 240.20 | 227.50 | 230.00 | 230.00 | -3.93% | 11,411 |
| Aug 7, 2026 | 263.80 | 286.80 | 236.95 | 239.40 | 239.40 | -5.15% | 55,682 |
| Aug 6, 2026 | 243.55 | 256.35 | 242.30 | 252.40 | 252.40 | 3.02% | 12,227 |
| Aug 5, 2026 | 245.15 | 248.00 | 239.80 | 245.00 | 245.00 | -1.11% | 10,322 |
| Aug 4, 2026 | 259.85 | 259.85 | 243.25 | 247.75 | 247.75 | -2.69% | 5,887 |
| Aug 3, 2026 | 240.80 | 262.00 | 240.75 | 254.60 | 254.60 | 3.62% | 18,468 |
| Jul 31, 2026 | 228.20 | 252.90 | 228.20 | 245.70 | 245.70 | 4.09% | 10,432 |
| Jul 30, 2026 | 220.40 | 240.20 | 216.80 | 236.05 | 236.05 | 8.01% | 14,153 |
| Jul 29, 2026 | 220.45 | 220.75 | 216.85 | 218.55 | 218.55 | -0.66% | 1,078 |
| Jul 28, 2026 | 223.75 | 223.75 | 218.25 | 220.00 | 220.00 | -0.70% | 3,397 |
| Jul 27, 2026 | 217.00 | 244.50 | 217.00 | 221.55 | 221.55 | 2.59% | 19,329 |
| Jul 24, 2026 | 212.00 | 218.00 | 209.65 | 215.95 | 215.95 | 0.37% | 3,879 |
| Jul 23, 2026 | 215.00 | 217.00 | 214.00 | 215.15 | 215.15 | -0.28% | 1,942 |
| Jul 22, 2026 | 233.60 | 233.95 | 214.25 | 215.75 | 215.75 | -2.15% | 27,495 |
| Jul 21, 2026 | 226.85 | 226.85 | 219.70 | 220.50 | 220.50 | -1.23% | 9,901 |
| Jul 20, 2026 | 235.05 | 237.95 | 221.80 | 223.25 | 223.25 | -4.06% | 35,362 |
| Jul 17, 2026 | 230.30 | 236.75 | 228.20 | 232.70 | 232.70 | 0.22% | 10,605 |
| Jul 16, 2026 | 244.00 | 244.20 | 225.15 | 232.20 | 232.20 | -0.32% | 38,812 |
| Jul 15, 2026 | 237.30 | 240.75 | 232.00 | 232.95 | 232.95 | -3.78% | 10,992 |
| Jul 14, 2026 | 239.95 | 251.05 | 238.10 | 242.10 | 242.10 | 0.75% | 3,890 |
| Jul 13, 2026 | 238.25 | 252.90 | 235.90 | 240.30 | 240.30 | 1.29% | 11,547 |
| Jul 10, 2026 | 234.05 | 241.05 | 232.95 | 237.25 | 237.25 | -1.17% | 5,412 |
| Jul 9, 2026 | 231.00 | 242.60 | 230.30 | 240.05 | 240.05 | 5.59% | 6,818 |
| Jul 8, 2026 | 241.95 | 241.95 | 226.20 | 227.35 | 227.35 | -0.15% | 18,936 |
| Jul 7, 2026 | 243.95 | 261.75 | 220.60 | 227.70 | 227.70 | -7.27% | 24,761 |
| Jul 6, 2026 | 234.50 | 254.05 | 234.50 | 245.55 | 245.55 | 0.10% | 10,221 |
| Jul 3, 2026 | 245.90 | 267.35 | 240.35 | 245.30 | 245.30 | 3.63% | 59,760 |
| Jul 2, 2026 | 245.05 | 253.00 | 228.80 | 236.70 | 236.70 | -1.80% | 16,090 |
| Jul 1, 2026 | 262.00 | 262.00 | 240.50 | 241.05 | 241.05 | -0.84% | 26,481 |
| Jun 30, 2026 | 243.00 | 245.95 | 241.70 | 243.10 | 243.10 | 1.21% | 11,139 |