Mansi Finance (Chennai) Limited (BOM:511758)
India · Delayed Price · Currency is INR 58.00
-2.20 (-3.65%)
At close: Jun 18, 2026
Mansi Finance (Chennai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |