Mansi Finance (Chennai) Limited (BOM:511758)
India · Delayed Price · Currency is INR 71.25
-3.75 (-5.00%)
At close: May 8, 2026
Mansi Finance (Chennai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 73.50 | 73.50 | 71.25 | 71.25 | 71.25 | -5.00% | 111 |
| May 6, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 2 |
| May 4, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.86% | 1 |
| Apr 30, 2026 | 76.30 | 76.42 | 76.30 | 76.42 | 76.42 | -0.49% | 25 |
| Apr 28, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.26% | 50 |
| Apr 27, 2026 | 77.38 | 77.38 | 71.50 | 77.00 | 77.00 | 2.79% | 389 |
| Apr 24, 2026 | 74.55 | 75.00 | 73.81 | 74.91 | 74.91 | 0.48% | 222 |
| Apr 23, 2026 | 77.40 | 77.40 | 74.55 | 74.55 | 74.55 | 0.61% | 30 |
| Apr 21, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - | 100 |
| Apr 20, 2026 | 73.29 | 75.00 | 70.01 | 74.10 | 74.10 | 1.11% | 105 |
| Apr 17, 2026 | 69.80 | 73.29 | 69.80 | 73.29 | 73.29 | 5.00% | 519 |
| Apr 16, 2026 | 69.89 | 69.89 | 67.20 | 69.80 | 69.80 | -0.13% | 30 |
| Apr 15, 2026 | 69.84 | 70.20 | 68.76 | 69.89 | 69.89 | 4.38% | 310 |
| Apr 13, 2026 | 64.88 | 66.99 | 64.88 | 66.96 | 66.96 | 3.19% | 75 |
| Apr 10, 2026 | 67.99 | 68.10 | 64.69 | 64.89 | 64.89 | -4.49% | 263 |
| Apr 9, 2026 | 64.30 | 67.99 | 64.30 | 67.94 | 67.94 | 4.88% | 116 |
| Apr 8, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 0.09% | 36 |
| Apr 7, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | -0.49% | 50 |
| Apr 6, 2026 | 63.90 | 65.25 | 63.90 | 65.04 | 65.04 | -8.39% | 1,238 |
| Apr 2, 2026 | 70.39 | 75.15 | 66.20 | 71.00 | 71.00 | 0.85% | 564 |
| Apr 1, 2026 | 65.00 | 70.40 | 65.00 | 70.40 | 70.40 | 10.00% | 176 |
| Mar 30, 2026 | 62.16 | 64.00 | 59.00 | 64.00 | 64.00 | -1.75% | 252 |
| Mar 27, 2026 | 65.06 | 65.14 | 65.06 | 65.14 | 65.14 | -9.78% | 12 |
| Mar 25, 2026 | 74.80 | 74.80 | 72.20 | 72.20 | 72.20 | 3.44% | 33 |
| Mar 20, 2026 | 74.48 | 74.48 | 69.80 | 69.80 | 69.80 | 2.92% | 214 |
| Mar 19, 2026 | 70.50 | 70.50 | 65.85 | 67.82 | 67.82 | -3.80% | 34 |
| Mar 18, 2026 | 65.50 | 70.50 | 65.50 | 70.50 | 70.50 | 0.86% | 27 |
| Mar 16, 2026 | 71.50 | 71.50 | 65.15 | 69.90 | 69.90 | -2.24% | 424 |
| Mar 13, 2026 | 71.60 | 71.60 | 71.50 | 71.50 | 71.50 | - | 17 |
| Mar 12, 2026 | 71.00 | 71.50 | 66.00 | 71.50 | 71.50 | 0.70% | 131 |
| Mar 11, 2026 | 70.77 | 71.00 | 70.77 | 71.00 | 71.00 | 0.32% | 105 |
| Mar 10, 2026 | 70.00 | 71.00 | 68.85 | 70.77 | 70.77 | 7.23% | 1,294 |
| Mar 9, 2026 | 70.60 | 70.60 | 66.00 | 66.00 | 66.00 | -6.52% | 636 |
| 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 |