Mansi Finance (Chennai) Limited (BOM:511758)
India · Delayed Price · Currency is INR 56.83
-2.87 (-4.81%)
At close: Nov 13, 2026
Mansi Finance (Chennai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 59.00 | 59.00 | 56.82 | 56.83 | 56.83 | -4.81% | 10 |
| Nov 12, 2026 | 62.83 | 62.83 | 59.69 | 59.70 | 59.70 | -4.98% | 1,164 |
| Nov 11, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 3.00% | 1 |
| Nov 9, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 268 |
| Nov 8, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 11 |
| Nov 6, 2026 | 58.38 | 61.27 | 58.38 | 61.00 | 61.00 | 4.49% | 113 |
| Nov 5, 2026 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 5.00% | 418 |
| Nov 4, 2026 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | 4.98% | 115 |
| Nov 2, 2026 | 53.50 | 53.50 | 52.96 | 52.96 | 52.96 | -1.01% | 98 |
| Oct 30, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.67% | 8 |
| Oct 29, 2026 | 54.00 | 54.00 | 53.86 | 53.86 | 53.86 | -4.92% | 19 |
| Oct 28, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - | 2 |
| Oct 27, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 3.00% | 33 |
| Oct 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 50 |
| Oct 21, 2026 | 56.21 | 56.21 | 55.00 | 55.00 | 55.00 | -1.19% | 100 |
| Oct 16, 2026 | 55.50 | 55.66 | 55.50 | 55.66 | 55.66 | 5.00% | 464 |
| Oct 15, 2026 | 53.01 | 53.02 | 52.86 | 53.01 | 53.01 | -4.50% | 2,641 |
| Oct 14, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | 0.63% | 1 |
| Oct 13, 2026 | 55.17 | 55.17 | 55.16 | 55.16 | 55.16 | - | 10 |
| Oct 9, 2026 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -4.90% | 1 |
| Oct 8, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 50 |
| Oct 6, 2026 | 57.33 | 58.00 | 57.33 | 58.00 | 58.00 | 1.17% | 42 |
| Sep 30, 2026 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - | 5 |
| Sep 29, 2026 | 57.00 | 59.41 | 57.00 | 57.33 | 57.33 | -3.50% | 1,151 |
| Sep 28, 2026 | 59.50 | 60.00 | 59.41 | 59.41 | 59.41 | -4.94% | 190 |
| Sep 25, 2026 | 65.00 | 65.00 | 59.86 | 62.50 | 62.50 | -0.78% | 151 |
| Sep 22, 2026 | 63.02 | 63.02 | 62.99 | 62.99 | 62.99 | 4.95% | 38 |
| Sep 21, 2026 | 60.00 | 60.02 | 60.00 | 60.02 | 60.02 | -0.22% | 452 |
| Sep 18, 2026 | 60.11 | 60.15 | 60.11 | 60.15 | 60.15 | -3.57% | 8 |
| Sep 17, 2026 | 62.35 | 62.50 | 62.35 | 62.38 | 62.38 | -4.89% | 381 |
| Sep 16, 2026 | 65.60 | 65.60 | 65.59 | 65.59 | 65.59 | 4.14% | 105 |
| 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 |