Skip to main content
logo
Mantra Capital Limited (BOM:511577)
India flag India · Delayed Price · Currency is INR
14.84
+0.31 (2.13%)
At close: Jan 22, 2026

Mantra Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202615.0015.0014.2514.5314.53-9.13%7,261
Jan 20, 202614.0016.0014.0015.9915.99-1.60%1,253
Jan 19, 202616.2916.3716.2516.2516.250.25%1,124
Jan 16, 202614.9816.4614.9816.2116.218.21%646
Jan 14, 202615.0015.0014.0714.9814.98-0.13%6,659
Jan 9, 202615.0015.0015.0015.0015.00-1,146
Jan 8, 202614.9715.0014.9715.0015.000.20%234
Jan 7, 202614.9916.0014.7014.9714.976.17%23,996
Jan 6, 202614.3514.5014.1014.1014.102.77%3,282
Jan 5, 202614.7114.8213.0613.7213.72-7.48%3,250
Jan 2, 202615.8516.0214.5014.8314.83-6.44%10,154
Jan 1, 202615.8515.8515.8515.8515.85-0.81%209
Dec 31, 202515.9815.9915.8515.9815.98-0.50%2,012
Dec 30, 202516.0016.8216.0016.0616.060.44%201
Dec 26, 202516.0016.0015.6115.9915.990.69%7,908
Dec 24, 202515.9916.0015.0015.8815.886.08%29,582
Dec 23, 202516.0416.0414.8014.9714.97-6.26%985
Dec 22, 202514.4716.0014.4715.9715.974.31%7,064
Dec 19, 202515.4915.4912.6115.3115.315.81%123
Dec 18, 202514.3215.4914.3214.4714.47-1.03%4,137
Dec 17, 202514.5514.9814.0114.6214.620.48%467
Dec 16, 202514.7715.0013.1114.5514.55-1.49%708
Dec 15, 202515.5515.8814.7514.7714.77-7.75%11,750
Dec 12, 202515.3616.1715.3516.0116.011.84%1,266
Dec 11, 202515.8515.8514.5315.7215.72-0.82%2,024
Dec 10, 202514.5015.8814.5015.8515.855.67%2,889
Dec 9, 202514.5015.9713.5115.0015.000.33%5,246
Dec 8, 202515.3015.3014.2714.9514.95-5.56%2,218
Dec 5, 202516.0016.0014.6315.8315.83-1.06%523
Dec 3, 202516.4016.4016.0016.0016.00-2.62%120
Dec 2, 202516.8016.8015.7516.4316.433.72%284
Dec 1, 202514.5016.0014.1115.8415.844.49%800
Nov 28, 202515.9915.9914.9215.1615.160.80%1,525
Nov 27, 202515.2015.8514.6215.0415.04-3.84%30,963
Nov 26, 202516.0016.1714.9515.6415.64-4.34%8,130
Nov 25, 202516.4816.4915.8516.3516.353.48%1,781
Nov 24, 202515.8016.4715.8015.8015.80-4.13%132
Nov 21, 202515.2116.8015.2116.4816.48-0.06%459
Nov 20, 202516.2516.4916.0016.4916.495.50%209
Nov 19, 202516.7316.7315.5115.6315.63-6.46%622
Nov 18, 202516.1816.7115.7016.7116.713.79%1,731
Nov 17, 202516.0617.0016.0016.1016.10-5.29%3,906
Nov 14, 202517.0017.0017.0017.0017.000.24%1,551
Nov 13, 202517.9718.0016.7616.9616.961.25%70,598
Nov 12, 202516.8517.0016.3616.7516.752.82%3,203
Nov 11, 202516.6517.2916.0616.2916.29-4.12%36,481
Nov 10, 202516.8516.9916.8516.9916.991.49%47,753
Nov 7, 202517.5017.5015.8616.7416.742.64%1,328
Nov 6, 202517.5817.5816.1416.3116.31-5.39%14,416
Nov 4, 202517.4717.4716.6417.2417.242.74%2,927