Mansi Finance (Chennai) Limited (BOM:511758)
India · Delayed Price · Currency is INR 59.99
+2.43 (4.22%)
At close: Jul 31, 2026
Mansi Finance (Chennai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 60.82 | 61.95 | 58.90 | 59.42 | 59.42 | -2.30% | 144 |
| Jun 11, 2026 | 60.30 | 64.87 | 58.90 | 60.82 | 60.82 | -1.90% | 3,320 |
| Jun 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1,116 |
| Jun 8, 2026 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 3.21% | 181 |
| Jun 5, 2026 | 59.85 | 61.00 | 59.85 | 60.07 | 60.07 | -4.65% | 578 |
| Jun 4, 2026 | 61.66 | 63.00 | 61.65 | 63.00 | 63.00 | -2.76% | 1,011 |
| Jun 3, 2026 | 64.79 | 64.79 | 64.24 | 64.79 | 64.79 | 4.84% | 262 |
| Jun 2, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.08% | 34 |
| Jun 1, 2026 | 68.24 | 68.24 | 61.75 | 61.75 | 61.75 | -5.00% | 1,183 |
| May 29, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 7 |
| May 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 450 |
| May 26, 2026 | 71.19 | 71.19 | 64.44 | 65.00 | 65.00 | -4.17% | 1,484 |
| May 25, 2026 | 67.82 | 67.87 | 67.78 | 67.83 | 67.83 | -4.92% | 2,778 |
| May 22, 2026 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | 0.28% | 10 |
| May 21, 2026 | 68.90 | 72.33 | 68.90 | 71.14 | 71.14 | 3.27% | 209 |
| May 20, 2026 | 68.90 | 72.00 | 68.89 | 68.89 | 68.89 | -0.01% | 153 |
| May 19, 2026 | 69.00 | 72.00 | 68.76 | 68.90 | 68.90 | -4.78% | 120 |
| May 18, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 0.50% | 1 |
| May 15, 2026 | 71.10 | 72.50 | 67.53 | 72.00 | 72.00 | 1.29% | 487 |
| May 14, 2026 | 71.10 | 71.10 | 70.95 | 71.08 | 71.08 | 0.23% | 651 |
| May 13, 2026 | 70.30 | 70.92 | 70.30 | 70.92 | 70.92 | -4.16% | 65 |
| May 12, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 4.96% | 26 |
| May 11, 2026 | 70.00 | 74.78 | 67.70 | 70.50 | 70.50 | -1.05% | 990 |
| May 8, 2026 | 73.50 | 73.50 | 71.25 | 71.25 | 71.25 | -5.00% | 111 |