Mangal Credit and Fincorp Limited (BOM:505850)
India · Delayed Price · Currency is INR 227.35
-0.35 (-0.15%)
At close: Jul 8, 2026
Mangal Credit and Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 236.05 | 241.45 | 231.25 | 240.20 | 240.20 | 2.91% | 4,501 |
| Jun 25, 2026 | 221.05 | 239.00 | 216.65 | 233.40 | 233.40 | 1.04% | 106,396 |
| Jun 24, 2026 | 227.50 | 238.85 | 223.40 | 231.00 | 231.00 | 6.89% | 11,671 |
| Jun 23, 2026 | 217.50 | 226.95 | 213.00 | 216.10 | 216.10 | -1.64% | 18,519 |
| Jun 22, 2026 | 210.50 | 222.05 | 206.05 | 219.70 | 219.70 | 0.25% | 5,615 |
| Jun 19, 2026 | 215.65 | 220.20 | 210.00 | 219.15 | 219.15 | 2.31% | 4,855 |
| Jun 18, 2026 | 213.25 | 218.50 | 213.25 | 214.20 | 214.20 | 0.49% | 12,182 |
| Jun 17, 2026 | 222.00 | 226.10 | 213.00 | 213.15 | 213.15 | -4.09% | 5,803 |
| Jun 16, 2026 | 224.80 | 226.25 | 219.85 | 222.25 | 222.25 | -0.83% | 1,465 |
| Jun 15, 2026 | 229.00 | 230.95 | 218.35 | 224.10 | 224.10 | 0.92% | 12,328 |
| Jun 12, 2026 | 219.90 | 224.05 | 217.50 | 222.05 | 222.05 | 3.09% | 20,722 |
| Jun 11, 2026 | 199.05 | 218.05 | 199.05 | 215.40 | 215.40 | 1.13% | 6,836 |
| Jun 10, 2026 | 210.15 | 213.00 | 210.15 | 213.00 | 213.00 | 1.84% | 10,025 |
| Jun 9, 2026 | 209.75 | 211.25 | 208.00 | 209.15 | 209.15 | 1.53% | 1,075 |
| Jun 8, 2026 | 207.00 | 208.85 | 204.65 | 206.00 | 206.00 | 0.29% | 205 |
| Jun 5, 2026 | 199.25 | 208.70 | 196.00 | 205.40 | 205.40 | 0.98% | 6,730 |
| Jun 4, 2026 | 202.00 | 204.75 | 197.85 | 203.40 | 203.40 | 0.82% | 901 |
| Jun 3, 2026 | 211.00 | 211.00 | 198.20 | 201.75 | 201.75 | -2.09% | 3,384 |
| Jun 2, 2026 | 220.00 | 220.05 | 203.35 | 206.05 | 206.05 | -3.10% | 7,491 |
| Jun 1, 2026 | 207.95 | 221.00 | 200.00 | 212.65 | 212.65 | 6.27% | 32,371 |
| May 29, 2026 | 197.95 | 207.00 | 197.40 | 200.10 | 200.10 | 4.35% | 21,390 |
| May 27, 2026 | 171.80 | 195.00 | 171.80 | 191.75 | 191.75 | 11.68% | 21,776 |
| 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 |