Mantra Capital Limited (BOM:511577)
India · Delayed Price · Currency is INR 17.44
-0.49 (-2.73%)
At close: Oct 1, 2026
Mantra Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 18.10 | 18.10 | 16.51 | 17.44 | 17.44 | -2.73% | 3,677 |
| Sep 30, 2026 | 18.00 | 18.00 | 16.75 | 17.93 | 17.93 | 4.92% | 5,852 |
| Sep 29, 2026 | 18.36 | 18.36 | 17.02 | 17.09 | 17.09 | -5.06% | 107 |
| Sep 28, 2026 | 16.99 | 18.79 | 16.46 | 18.00 | 18.00 | 9.96% | 54,147 |
| Sep 25, 2026 | 17.00 | 17.00 | 16.03 | 16.37 | 16.37 | -3.71% | 7,378 |
| Sep 24, 2026 | 19.00 | 19.00 | 17.00 | 17.00 | 17.00 | -1.73% | 2,823 |
| Sep 23, 2026 | 17.00 | 18.00 | 16.50 | 17.30 | 17.30 | -0.29% | 25,019 |
| Sep 22, 2026 | 15.60 | 19.05 | 15.60 | 17.35 | 17.35 | 9.26% | 134,197 |
| Sep 21, 2026 | 18.30 | 18.30 | 15.56 | 15.88 | 15.88 | -13.22% | 1,950 |
| Sep 18, 2026 | 18.49 | 18.49 | 18.30 | 18.30 | 18.30 | 2.29% | 106 |
| Sep 17, 2026 | 17.50 | 19.00 | 16.61 | 17.89 | 17.89 | 1.36% | 14,128 |
| Sep 16, 2026 | 18.16 | 18.16 | 17.65 | 17.65 | 17.65 | -1.89% | 40 |
| Sep 15, 2026 | 18.33 | 18.33 | 17.99 | 17.99 | 17.99 | 0.11% | 44 |
| Sep 11, 2026 | 17.37 | 17.98 | 16.00 | 17.97 | 17.97 | 4.48% | 785 |
| Sep 10, 2026 | 16.06 | 18.40 | 16.06 | 17.20 | 17.20 | -6.78% | 14 |
| Sep 9, 2026 | 18.50 | 18.50 | 16.50 | 18.45 | 18.45 | 2.16% | 10,158 |
| Sep 8, 2026 | 17.85 | 18.06 | 17.85 | 18.06 | 18.06 | 0.44% | 2,800 |
| Sep 7, 2026 | 17.99 | 18.00 | 16.62 | 17.98 | 17.98 | 1.01% | 16,727 |
| Sep 4, 2026 | 19.49 | 19.49 | 15.61 | 17.80 | 17.80 | 9.54% | 240 |
| Sep 3, 2026 | 17.00 | 17.70 | 15.57 | 16.25 | 16.25 | -1.75% | 420 |
| Sep 2, 2026 | 16.00 | 16.65 | 15.20 | 16.54 | 16.54 | -0.66% | 1,012 |
| Sep 1, 2026 | 16.54 | 16.74 | 15.60 | 16.65 | 16.65 | -1.89% | 2,080 |
| Aug 31, 2026 | 16.99 | 16.99 | 15.71 | 16.97 | 16.97 | -0.12% | 26 |
| Aug 28, 2026 | 17.00 | 17.00 | 15.80 | 16.99 | 16.99 | -2.86% | 1,305 |
| Aug 27, 2026 | 17.26 | 17.49 | 16.00 | 17.49 | 17.49 | 2.34% | 1,108 |
| Aug 26, 2026 | 15.85 | 17.89 | 15.85 | 17.09 | 17.09 | 8.37% | 6,480 |
| Aug 25, 2026 | 17.15 | 17.49 | 15.40 | 15.77 | 15.77 | -6.96% | 638 |
| Aug 24, 2026 | 16.99 | 16.99 | 14.61 | 16.95 | 16.95 | 18.86% | 63,184 |
| Aug 21, 2026 | 14.02 | 15.85 | 14.02 | 14.26 | 14.26 | 1.71% | 18,900 |
| Aug 20, 2026 | 14.47 | 15.49 | 14.00 | 14.02 | 14.02 | -3.11% | 1,483 |
| Aug 19, 2026 | 14.99 | 14.99 | 14.26 | 14.47 | 14.47 | -3.08% | 626 |
| Aug 18, 2026 | 15.03 | 15.03 | 14.06 | 14.93 | 14.93 | -0.20% | 3,551 |
| Aug 17, 2026 | 15.05 | 15.35 | 14.95 | 14.96 | 14.96 | -1.90% | 586 |
| Aug 14, 2026 | 15.00 | 15.75 | 15.00 | 15.25 | 15.25 | -1.93% | 1,025 |
| Aug 13, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.19% | 1 |
| Aug 12, 2026 | 15.58 | 15.58 | 15.05 | 15.58 | 15.58 | -0.45% | 137 |
| Aug 11, 2026 | 15.50 | 16.00 | 15.30 | 15.65 | 15.65 | 1.76% | 5,004 |
| Aug 10, 2026 | 16.30 | 16.30 | 15.25 | 15.38 | 15.38 | -2.35% | 2,042 |
| Aug 7, 2026 | 15.50 | 15.99 | 15.20 | 15.75 | 15.75 | -0.25% | 8,128 |
| Aug 6, 2026 | 16.25 | 16.25 | 15.02 | 15.79 | 15.79 | 0.38% | 12,314 |
| Aug 5, 2026 | 16.00 | 16.10 | 15.05 | 15.73 | 15.73 | -3.02% | 8,080 |
| Aug 4, 2026 | 15.85 | 16.60 | 15.50 | 16.22 | 16.22 | 2.33% | 116 |
| Aug 3, 2026 | 17.99 | 17.99 | 15.07 | 15.85 | 15.85 | 0.44% | 3,039 |
| Jul 31, 2026 | 15.50 | 16.45 | 15.50 | 15.78 | 15.78 | 1.22% | 123 |
| Jul 30, 2026 | 15.85 | 15.85 | 14.71 | 15.59 | 15.59 | 1.90% | 1,755 |
| Jul 29, 2026 | 15.85 | 15.99 | 14.99 | 15.30 | 15.30 | 0.66% | 2,162 |
| Jul 28, 2026 | 16.41 | 16.41 | 15.06 | 15.20 | 15.20 | -4.70% | 979 |
| Jul 27, 2026 | 15.51 | 16.98 | 15.06 | 15.95 | 15.95 | 2.84% | 498 |
| Jul 24, 2026 | 15.63 | 16.55 | 15.40 | 15.51 | 15.51 | -2.82% | 2,706 |
| Jul 23, 2026 | 16.15 | 17.78 | 15.95 | 15.96 | 15.96 | -8.06% | 34,583 |