Mangal Credit and Fincorp Limited (BOM:505850)
India · Delayed Price · Currency is INR 218.85
+1.50 (0.69%)
At close: Sep 29, 2026
Mangal Credit and Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 243.55 | 256.35 | 242.30 | 252.40 | 251.53 | 3.02% | 12,227 |
| Aug 5, 2026 | 245.15 | 248.00 | 239.80 | 245.00 | 244.16 | -1.11% | 10,322 |
| Aug 4, 2026 | 259.85 | 259.85 | 243.25 | 247.75 | 246.90 | -2.69% | 5,887 |
| Aug 3, 2026 | 240.80 | 262.00 | 240.75 | 254.60 | 253.72 | 3.62% | 18,468 |
| Jul 31, 2026 | 228.20 | 252.90 | 228.20 | 245.70 | 244.85 | 4.09% | 10,432 |
| Jul 30, 2026 | 220.40 | 240.20 | 216.80 | 236.05 | 235.24 | 8.01% | 14,153 |
| Jul 29, 2026 | 220.45 | 220.75 | 216.85 | 218.55 | 217.80 | -0.66% | 1,078 |
| Jul 28, 2026 | 223.75 | 223.75 | 218.25 | 220.00 | 219.24 | -0.70% | 3,397 |
| Jul 27, 2026 | 217.00 | 244.50 | 217.00 | 221.55 | 220.79 | 2.59% | 19,329 |
| Jul 24, 2026 | 212.00 | 218.00 | 209.65 | 215.95 | 215.21 | 0.37% | 3,879 |
| Jul 23, 2026 | 215.00 | 217.00 | 214.00 | 215.15 | 214.41 | -0.28% | 1,942 |
| Jul 22, 2026 | 233.60 | 233.95 | 214.25 | 215.75 | 215.01 | -2.15% | 27,495 |
| Jul 21, 2026 | 226.85 | 226.85 | 219.70 | 220.50 | 219.74 | -1.23% | 9,901 |