Mansi Finance (Chennai) Limited (BOM:511758)
India · Delayed Price · Currency is INR 75.35
+3.53 (4.92%)
At close: Jan 20, 2026
Mansi Finance (Chennai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 71.63 | 77.69 | 71.63 | 77.69 | 77.69 | 3.11% | 183 |
| Jan 20, 2026 | 75.33 | 75.35 | 75.33 | 75.35 | 75.35 | 4.92% | 100 |
| Jan 19, 2026 | 71.11 | 74.00 | 71.02 | 71.82 | 71.82 | -3.73% | 246 |
| Jan 16, 2026 | 79.88 | 80.99 | 74.60 | 74.60 | 74.60 | -4.74% | 447 |
| Jan 14, 2026 | 78.38 | 78.38 | 76.50 | 78.31 | 78.31 | -0.58% | 24 |
| Jan 13, 2026 | 78.80 | 78.80 | 78.77 | 78.77 | 78.77 | - | 22 |
| Jan 12, 2026 | 75.50 | 80.38 | 75.45 | 78.77 | 78.77 | -0.77% | 1,167 |
| Jan 9, 2026 | 79.39 | 79.39 | 79.00 | 79.38 | 79.38 | 0.48% | 110 |
| Jan 8, 2026 | 80.58 | 80.58 | 79.00 | 79.00 | 79.00 | - | 413 |
| Jan 7, 2026 | 75.12 | 79.00 | 75.12 | 79.00 | 79.00 | -0.03% | 202 |
| Jan 6, 2026 | 80.90 | 83.35 | 79.00 | 79.02 | 79.02 | -1.36% | 1,008 |
| Jan 5, 2026 | 81.83 | 81.83 | 79.33 | 80.11 | 80.11 | -4.06% | 1,654 |
| Jan 2, 2026 | 83.99 | 84.00 | 78.21 | 83.50 | 83.50 | 3.62% | 2,411 |
| Jan 1, 2026 | 80.20 | 81.20 | 80.15 | 80.58 | 80.58 | -4.48% | 1,106 |
| Dec 31, 2025 | 84.90 | 84.90 | 83.90 | 84.36 | 84.36 | 3.08% | 703 |
| Dec 30, 2025 | 87.85 | 87.90 | 81.08 | 81.84 | 81.84 | -3.69% | 2,663 |
| Dec 29, 2025 | 87.06 | 87.06 | 82.00 | 84.98 | 84.98 | 2.48% | 1,203 |
| Dec 26, 2025 | 79.00 | 82.92 | 79.00 | 82.92 | 82.92 | 4.99% | 936 |
| Dec 24, 2025 | 79.68 | 79.85 | 78.40 | 78.98 | 78.98 | 1.60% | 702 |
| Dec 23, 2025 | 80.81 | 80.81 | 74.90 | 77.74 | 77.74 | -1.40% | 3,077 |
| Dec 22, 2025 | 82.80 | 82.80 | 78.66 | 78.84 | 78.84 | -4.78% | 1,964 |
| Dec 19, 2025 | 86.55 | 88.00 | 82.62 | 82.80 | 82.80 | -9.80% | 3,730 |
| Dec 18, 2025 | 98.99 | 98.99 | 86.01 | 91.80 | 91.80 | -3.93% | 7,723 |
| Dec 17, 2025 | 104.90 | 104.90 | 95.00 | 95.56 | 95.56 | -7.14% | 3,107 |
| Dec 16, 2025 | 109.44 | 111.95 | 100.10 | 102.91 | 102.91 | -1.11% | 9,888 |
| Dec 15, 2025 | 102.00 | 107.24 | 94.10 | 104.07 | 104.07 | 16.45% | 70,955 |
| Dec 12, 2025 | 76.00 | 89.37 | 76.00 | 89.37 | 89.37 | 19.99% | 7,055 |
| Dec 11, 2025 | 76.00 | 76.00 | 74.48 | 74.48 | 74.48 | -2.00% | 281 |
| Dec 10, 2025 | 75.80 | 76.00 | 75.80 | 76.00 | 76.00 | 0.26% | 245 |
| Dec 9, 2025 | 75.00 | 76.50 | 72.51 | 75.80 | 75.80 | 1.07% | 1,255 |
| Dec 8, 2025 | 80.80 | 80.80 | 75.00 | 75.00 | 75.00 | 0.35% | 302 |
| Dec 5, 2025 | 74.30 | 78.25 | 74.30 | 74.74 | 74.74 | -6.46% | 1,304 |
| Dec 4, 2025 | 80.55 | 80.99 | 79.90 | 79.90 | 79.90 | 1.67% | 695 |
| Dec 3, 2025 | 72.00 | 80.00 | 72.00 | 78.59 | 78.59 | 14.03% | 5,373 |
| Dec 2, 2025 | 73.79 | 73.79 | 65.05 | 68.92 | 68.92 | -6.60% | 81 |
| Dec 1, 2025 | 73.55 | 74.99 | 68.90 | 73.79 | 73.79 | 0.33% | 665 |
| Nov 28, 2025 | 74.13 | 74.13 | 73.06 | 73.55 | 73.55 | -0.30% | 352 |
| Nov 27, 2025 | 79.00 | 79.00 | 68.35 | 73.77 | 73.77 | 8.45% | 3,208 |
| Nov 26, 2025 | 74.99 | 78.00 | 68.01 | 68.02 | 68.02 | 0.18% | 513 |
| Nov 25, 2025 | 73.00 | 73.00 | 67.80 | 67.90 | 67.90 | 6.29% | 113 |
| Nov 24, 2025 | 70.57 | 74.00 | 63.01 | 63.88 | 63.88 | -11.29% | 569 |
| Nov 21, 2025 | 72.00 | 72.47 | 71.90 | 72.01 | 72.01 | -0.63% | 62 |
| Nov 20, 2025 | 76.99 | 76.99 | 69.10 | 72.47 | 72.47 | 9.80% | 598 |
| Nov 19, 2025 | 69.01 | 71.96 | 66.00 | 66.00 | 66.00 | -3.83% | 57 |
| Nov 18, 2025 | 71.07 | 72.00 | 65.00 | 68.63 | 68.63 | -2.47% | 1,524 |
| Nov 17, 2025 | 68.50 | 77.50 | 68.01 | 70.37 | 70.37 | -4.91% | 2,385 |
| Nov 14, 2025 | 71.00 | 74.00 | 70.00 | 74.00 | 74.00 | 4.23% | 539 |
| Nov 13, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 63 |
| Nov 12, 2025 | 63.00 | 71.00 | 63.00 | 71.00 | 71.00 | 4.41% | 1,062 |
| Nov 11, 2025 | 68.70 | 68.70 | 68.00 | 68.00 | 68.00 | -1.02% | 251 |