Mansi Finance (Chennai) Limited (BOM:511758)
India · Delayed Price · Currency is INR 70.38
+4.37 (6.62%)
At close: Mar 5, 2026
Mansi Finance (Chennai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.85 | 70.85 | 70.38 | 70.60 | 70.60 | 0.31% | 14 |
| Mar 5, 2026 | 67.00 | 72.55 | 67.00 | 70.38 | 70.38 | 6.62% | 28 |
| Mar 4, 2026 | 67.32 | 67.32 | 66.01 | 66.01 | 66.01 | -1.95% | 25 |
| Mar 2, 2026 | 67.26 | 72.99 | 67.25 | 67.32 | 67.32 | -9.67% | 128 |
| Feb 26, 2026 | 74.16 | 74.53 | 74.16 | 74.53 | 74.53 | 0.99% | 400 |
| Feb 25, 2026 | 64.91 | 73.80 | 64.91 | 73.80 | 73.80 | 2.33% | 25 |
| Feb 24, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - | 7 |
| Feb 23, 2026 | 72.50 | 77.00 | 69.25 | 72.12 | 72.12 | 0.17% | 545 |
| Feb 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.01% | 101 |
| Feb 19, 2026 | 72.01 | 72.01 | 72.00 | 72.01 | 72.01 | - | 151 |
| Feb 18, 2026 | 72.00 | 72.03 | 72.00 | 72.01 | 72.01 | -1.42% | 392 |
| Feb 17, 2026 | 73.00 | 74.46 | 73.00 | 73.05 | 73.05 | 2.66% | 184 |
| Feb 16, 2026 | 76.61 | 76.61 | 71.11 | 71.16 | 71.16 | -7.11% | 382 |
| Feb 13, 2026 | 77.70 | 77.70 | 76.61 | 76.61 | 76.61 | -1.40% | 25 |
| Feb 12, 2026 | 75.90 | 77.79 | 71.22 | 77.70 | 77.70 | 2.37% | 72 |
| Feb 11, 2026 | 76.29 | 76.29 | 75.90 | 75.90 | 75.90 | -0.51% | 305 |
| Feb 10, 2026 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - | 10 |
| Feb 9, 2026 | 72.00 | 76.59 | 72.00 | 76.29 | 76.29 | 8.99% | 141 |
| Feb 6, 2026 | 70.00 | 70.01 | 70.00 | 70.00 | 70.00 | -1.38% | 315 |
| Feb 4, 2026 | 70.88 | 70.98 | 69.50 | 70.98 | 70.98 | 4.35% | 606 |
| Feb 3, 2026 | 66.61 | 69.63 | 66.50 | 68.02 | 68.02 | -2.45% | 3,581 |
| Feb 2, 2026 | 69.30 | 70.99 | 68.00 | 69.73 | 69.73 | -2.48% | 623 |
| Feb 1, 2026 | 74.89 | 74.89 | 71.50 | 71.50 | 71.50 | -0.67% | 216 |
| Jan 30, 2026 | 66.92 | 72.00 | 66.88 | 71.98 | 71.98 | 2.24% | 2,241 |
| Jan 29, 2026 | 70.55 | 70.55 | 70.40 | 70.40 | 70.40 | -4.99% | 1,010 |
| Jan 28, 2026 | 74.15 | 74.15 | 74.10 | 74.10 | 74.10 | -4.99% | 148 |
| Jan 27, 2026 | 79.60 | 79.60 | 77.99 | 77.99 | 77.99 | -2.02% | 127 |
| Jan 23, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - | 110 |
| Jan 22, 2026 | 78.46 | 80.10 | 78.07 | 79.60 | 79.60 | 2.46% | 16 |
| 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 |