Mansi Finance (Chennai) Limited (BOM:511758)
India · Delayed Price · Currency is INR 62.67
-3.28 (-4.97%)
At close: Sep 10, 2026
Mansi Finance (Chennai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 60.01 | 65.00 | 59.56 | 62.98 | 62.98 | 0.49% | 542 |
| Sep 10, 2026 | 65.95 | 65.95 | 62.66 | 62.67 | 62.67 | -4.97% | 211 |
| Sep 9, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 4.43% | 2 |
| Sep 8, 2026 | 60.15 | 63.15 | 59.01 | 63.15 | 63.15 | 4.99% | 36 |
| Sep 7, 2026 | 65.58 | 65.58 | 59.86 | 60.15 | 60.15 | -4.54% | 1,244 |
| Sep 4, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | 5.00% | 2 |
| Sep 1, 2026 | 60.01 | 60.01 | 60.00 | 60.01 | 60.01 | - | 237 |
| Aug 31, 2026 | 58.01 | 60.01 | 58.01 | 60.01 | 60.01 | - | 34 |
| Aug 28, 2026 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | -3.21% | 10 |
| Aug 27, 2026 | 64.24 | 64.24 | 62.00 | 62.00 | 62.00 | -3.49% | 57 |
| Aug 26, 2026 | 64.32 | 64.32 | 64.20 | 64.24 | 64.24 | -1.12% | 15 |
| Aug 25, 2026 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | 4.77% | 15 |
| Aug 24, 2026 | 62.50 | 62.50 | 62.01 | 62.01 | 62.01 | -0.67% | 10 |
| Aug 21, 2026 | 62.00 | 62.44 | 62.00 | 62.43 | 62.43 | 4.92% | 476 |
| Aug 20, 2026 | 60.00 | 60.00 | 59.00 | 59.50 | 59.50 | -0.83% | 121 |
| Aug 19, 2026 | 63.59 | 63.59 | 60.00 | 60.00 | 60.00 | -0.99% | 117 |
| Aug 18, 2026 | 57.72 | 60.60 | 57.72 | 60.60 | 60.60 | 4.99% | 967 |
| Aug 17, 2026 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | -2.00% | 1 |
| Aug 14, 2026 | 59.02 | 60.00 | 58.90 | 58.90 | 58.90 | -5.00% | 147 |
| Aug 13, 2026 | 61.69 | 62.00 | 61.69 | 62.00 | 62.00 | - | 157 |
| Aug 12, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 100 |
| Aug 6, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 100 |
| Aug 5, 2026 | 62.80 | 62.80 | 62.00 | 62.00 | 62.00 | 3.35% | 112 |
| Aug 3, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - | 1 |
| Jul 31, 2026 | 59.99 | 59.99 | 59.00 | 59.99 | 59.99 | 4.22% | 20 |
| Jul 30, 2026 | 61.00 | 61.00 | 56.50 | 57.56 | 57.56 | -1.37% | 135 |
| Jul 29, 2026 | 59.54 | 59.55 | 58.35 | 58.36 | 58.36 | 2.15% | 245 |
| Jul 28, 2026 | 62.80 | 62.80 | 57.13 | 57.13 | 57.13 | -4.88% | 89 |
| Jul 27, 2026 | 63.00 | 66.04 | 59.90 | 60.06 | 60.06 | -4.67% | 580 |
| Jul 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 6 |
| Jul 22, 2026 | 67.14 | 67.14 | 63.00 | 63.00 | 63.00 | -1.55% | 20 |
| Jul 21, 2026 | 62.72 | 63.99 | 62.70 | 63.99 | 63.99 | -3.03% | 204 |
| Jul 20, 2026 | 63.00 | 65.99 | 63.00 | 65.99 | 65.99 | 4.75% | 115 |
| Jul 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 190 |
| Jul 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 5.00% | 24 |
| Jul 15, 2026 | 59.08 | 60.00 | 59.00 | 60.00 | 60.00 | 1.56% | 1,078 |
| Jul 14, 2026 | 59.11 | 59.11 | 59.08 | 59.08 | 59.08 | -4.99% | 200 |
| Jul 13, 2026 | 63.27 | 63.27 | 61.47 | 62.18 | 62.18 | 3.19% | 64 |
| Jul 9, 2026 | 64.00 | 64.00 | 58.65 | 60.26 | 60.26 | -1.21% | 10 |
| Jul 3, 2026 | 63.55 | 63.55 | 61.00 | 61.00 | 61.00 | -4.01% | 3 |
| Jul 2, 2026 | 60.50 | 63.65 | 60.50 | 63.55 | 63.55 | 4.82% | 493 |
| Jun 29, 2026 | 59.00 | 60.63 | 59.00 | 60.63 | 60.63 | 4.99% | 712 |
| Jun 24, 2026 | 58.00 | 58.00 | 57.70 | 57.75 | 57.75 | 0.59% | 600 |
| Jun 23, 2026 | 58.00 | 58.01 | 57.01 | 57.41 | 57.41 | -3.51% | 230 |
| Jun 22, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.80% | 10 |
| Jun 19, 2026 | 58.00 | 59.99 | 56.26 | 59.98 | 59.98 | 3.41% | 555 |
| Jun 18, 2026 | 59.00 | 59.99 | 58.00 | 58.00 | 58.00 | -3.65% | 325 |
| Jun 17, 2026 | 59.34 | 60.23 | 59.33 | 60.20 | 60.20 | -2.53% | 27 |
| Jun 16, 2026 | 61.95 | 61.96 | 61.73 | 61.76 | 61.76 | 4.66% | 792 |
| Jun 15, 2026 | 59.00 | 60.99 | 57.26 | 59.01 | 59.01 | -0.69% | 1,441 |