Skip to main content
logo
Mantra Capital Limited (BOM:511577)
India flag India · Delayed Price · Currency is INR
17.20
-1.25 (-6.78%)
At close: Sep 10, 2026

Mantra Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202617.3717.9816.0017.9717.974.48%785
Sep 10, 202616.0618.4016.0617.2017.20-6.78%14
Sep 9, 202618.5018.5016.5018.4518.452.16%10,158
Sep 8, 202617.8518.0617.8518.0618.060.44%2,800
Sep 7, 202617.9918.0016.6217.9817.981.01%16,727
Sep 4, 202619.4919.4915.6117.8017.809.54%240
Sep 3, 202617.0017.7015.5716.2516.25-1.75%420
Sep 2, 202616.0016.6515.2016.5416.54-0.66%1,012
Sep 1, 202616.5416.7415.6016.6516.65-1.89%2,080
Aug 31, 202616.9916.9915.7116.9716.97-0.12%26
Aug 28, 202617.0017.0015.8016.9916.99-2.86%1,305
Aug 27, 202617.2617.4916.0017.4917.492.34%1,108
Aug 26, 202615.8517.8915.8517.0917.098.37%6,480
Aug 25, 202617.1517.4915.4015.7715.77-6.96%638
Aug 24, 202616.9916.9914.6116.9516.9518.86%63,184
Aug 21, 202614.0215.8514.0214.2614.261.71%18,900
Aug 20, 202614.4715.4914.0014.0214.02-3.11%1,483
Aug 19, 202614.9914.9914.2614.4714.47-3.08%626
Aug 18, 202615.0315.0314.0614.9314.93-0.20%3,551
Aug 17, 202615.0515.3514.9514.9614.96-1.90%586
Aug 14, 202615.0015.7515.0015.2515.25-1.93%1,025
Aug 13, 202615.5515.5515.5515.5515.55-0.19%1
Aug 12, 202615.5815.5815.0515.5815.58-0.45%137
Aug 11, 202615.5016.0015.3015.6515.651.76%5,004
Aug 10, 202616.3016.3015.2515.3815.38-2.35%2,042
Aug 7, 202615.5015.9915.2015.7515.75-0.25%8,128
Aug 6, 202616.2516.2515.0215.7915.790.38%12,314
Aug 5, 202616.0016.1015.0515.7315.73-3.02%8,080
Aug 4, 202615.8516.6015.5016.2216.222.33%116
Aug 3, 202617.9917.9915.0715.8515.850.44%3,039
Jul 31, 202615.5016.4515.5015.7815.781.22%123
Jul 30, 202615.8515.8514.7115.5915.591.90%1,755
Jul 29, 202615.8515.9914.9915.3015.300.66%2,162
Jul 28, 202616.4116.4115.0615.2015.20-4.70%979
Jul 27, 202615.5116.9815.0615.9515.952.84%498
Jul 24, 202615.6316.5515.4015.5115.51-2.82%2,706
Jul 23, 202616.1517.7815.9515.9615.96-8.06%34,583
Jul 22, 202616.8118.5115.9917.3617.3612.51%52,618
Jul 21, 202615.4216.6515.4215.4315.430.59%1,242
Jul 20, 202615.4116.4914.0115.3415.34-0.45%2,961
Jul 17, 202615.6015.6015.4115.4115.41-2
Jul 16, 202616.2916.9015.3015.4115.41-5.58%12,577
Jul 15, 202616.0116.4615.0316.3216.323.42%9,715
Jul 14, 202617.5017.5015.6915.7815.78-2.77%33,452
Jul 13, 202616.5116.9415.9016.2316.23-1.70%2,417
Jul 10, 202616.5917.2016.0116.5116.51-1.37%3,819
Jul 9, 202617.4417.4416.5016.7416.741.39%382
Jul 8, 202616.5017.7416.4516.5116.51-2.42%4,007
Jul 7, 202617.3217.6716.8716.9216.92-0.99%751
Jul 6, 202615.0117.5015.0117.0917.096.81%27,125