Mantra Capital Limited (BOM:511577)
India · Delayed Price · Currency is INR 15.10
+0.60 (4.14%)
At close: Mar 5, 2026
Mantra Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.99 | 15.10 | 14.55 | 15.10 | 15.10 | 4.14% | 233 |
| Mar 4, 2026 | 15.44 | 15.44 | 14.50 | 14.50 | 14.50 | -6.15% | 5,081 |
| Mar 2, 2026 | 15.45 | 15.45 | 14.52 | 15.45 | 15.45 | -0.26% | 25 |
| Feb 27, 2026 | 15.64 | 15.85 | 14.43 | 15.49 | 15.49 | 0.72% | 223 |
| Feb 26, 2026 | 14.66 | 15.63 | 14.66 | 15.38 | 15.38 | 5.27% | 4,462 |
| Feb 24, 2026 | 15.87 | 15.87 | 14.60 | 14.61 | 14.61 | -0.48% | 6,460 |
| Feb 23, 2026 | 15.41 | 15.50 | 14.50 | 14.68 | 14.68 | -2.85% | 2,392 |
| Feb 20, 2026 | 16.42 | 16.42 | 15.00 | 15.11 | 15.11 | -3.88% | 3,000 |
| Feb 19, 2026 | 14.60 | 16.00 | 14.60 | 15.72 | 15.72 | 8.41% | 15,361 |
| Feb 18, 2026 | 16.16 | 16.16 | 14.30 | 14.50 | 14.50 | -8.46% | 7,262 |
| Feb 17, 2026 | 16.42 | 16.42 | 15.84 | 15.84 | 15.84 | 4.55% | 1,310 |
| Feb 16, 2026 | 16.14 | 16.14 | 14.60 | 15.15 | 15.15 | -3.87% | 1,766 |
| Feb 13, 2026 | 15.84 | 15.84 | 14.63 | 15.76 | 15.76 | 7.95% | 15,183 |
| Feb 12, 2026 | 14.25 | 15.89 | 14.25 | 14.60 | 14.60 | 0.41% | 876 |
| Feb 11, 2026 | 14.75 | 14.75 | 14.50 | 14.54 | 14.54 | -1.42% | 636 |
| Feb 10, 2026 | 14.06 | 15.99 | 14.06 | 14.75 | 14.75 | -1.67% | 14,117 |
| Feb 9, 2026 | 14.85 | 15.10 | 14.35 | 15.00 | 15.00 | -0.60% | 1,358 |
| Feb 6, 2026 | 15.80 | 15.90 | 14.51 | 15.09 | 15.09 | 4.72% | 5,854 |
| Feb 5, 2026 | 14.00 | 15.92 | 13.51 | 14.41 | 14.41 | -1.17% | 1,681 |
| Feb 4, 2026 | 14.57 | 14.58 | 14.56 | 14.58 | 14.58 | -3.51% | 47 |
| Feb 3, 2026 | 16.00 | 16.47 | 14.53 | 15.11 | 15.11 | -2.58% | 16,498 |
| Feb 2, 2026 | 17.95 | 17.95 | 15.10 | 15.51 | 15.51 | 2.58% | 11,679 |
| Feb 1, 2026 | 16.75 | 17.88 | 14.47 | 15.12 | 15.12 | 0.67% | 8,011 |
| Jan 30, 2026 | 14.94 | 15.89 | 14.13 | 15.02 | 15.02 | 3.30% | 74,677 |
| Jan 29, 2026 | 15.40 | 15.40 | 14.00 | 14.54 | 14.54 | 3.86% | 40,126 |
| Jan 28, 2026 | 14.01 | 15.00 | 12.60 | 14.00 | 14.00 | 1.08% | 2,299 |
| Jan 27, 2026 | 13.60 | 13.85 | 13.60 | 13.85 | 13.85 | 1.39% | 61 |
| Jan 23, 2026 | 15.70 | 15.70 | 13.24 | 13.66 | 13.66 | -7.95% | 602 |
| Jan 22, 2026 | 14.82 | 15.93 | 12.66 | 14.84 | 14.84 | 2.13% | 10,947 |
| Jan 21, 2026 | 15.00 | 15.00 | 14.25 | 14.53 | 14.53 | -9.13% | 7,261 |
| Jan 20, 2026 | 14.00 | 16.00 | 14.00 | 15.99 | 15.99 | -1.60% | 1,253 |
| Jan 19, 2026 | 16.29 | 16.37 | 16.25 | 16.25 | 16.25 | 0.25% | 1,124 |
| Jan 16, 2026 | 14.98 | 16.46 | 14.98 | 16.21 | 16.21 | 8.21% | 646 |
| Jan 14, 2026 | 15.00 | 15.00 | 14.07 | 14.98 | 14.98 | -0.13% | 6,659 |
| Jan 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,146 |
| Jan 8, 2026 | 14.97 | 15.00 | 14.97 | 15.00 | 15.00 | 0.20% | 234 |
| Jan 7, 2026 | 14.99 | 16.00 | 14.70 | 14.97 | 14.97 | 6.17% | 23,996 |
| Jan 6, 2026 | 14.35 | 14.50 | 14.10 | 14.10 | 14.10 | 2.77% | 3,282 |
| Jan 5, 2026 | 14.71 | 14.82 | 13.06 | 13.72 | 13.72 | -7.48% | 3,250 |
| Jan 2, 2026 | 15.85 | 16.02 | 14.50 | 14.83 | 14.83 | -6.44% | 10,154 |
| Jan 1, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.81% | 209 |
| Dec 31, 2025 | 15.98 | 15.99 | 15.85 | 15.98 | 15.98 | -0.50% | 2,012 |
| Dec 30, 2025 | 16.00 | 16.82 | 16.00 | 16.06 | 16.06 | 0.44% | 201 |
| Dec 26, 2025 | 16.00 | 16.00 | 15.61 | 15.99 | 15.99 | 0.69% | 7,908 |
| Dec 24, 2025 | 15.99 | 16.00 | 15.00 | 15.88 | 15.88 | 6.08% | 29,582 |
| Dec 23, 2025 | 16.04 | 16.04 | 14.80 | 14.97 | 14.97 | -6.26% | 985 |
| Dec 22, 2025 | 14.47 | 16.00 | 14.47 | 15.97 | 15.97 | 4.31% | 7,064 |
| Dec 19, 2025 | 15.49 | 15.49 | 12.61 | 15.31 | 15.31 | 5.81% | 123 |
| Dec 18, 2025 | 14.32 | 15.49 | 14.32 | 14.47 | 14.47 | -1.03% | 4,137 |
| Dec 17, 2025 | 14.55 | 14.98 | 14.01 | 14.62 | 14.62 | 0.48% | 467 |