Mena Mani Industries Limited (BOM:531127)
India · Delayed Price · Currency is INR 6.21
-0.32 (-4.90%)
At close: Dec 4, 2025
Mena Mani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -4.90% | 100 |
| Dec 3, 2025 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -0.46% | 1 |
| Dec 2, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -4.93% | 1,101 |
| Dec 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 1 |
| Nov 28, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.79% | 10 |
| Nov 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | 1 |
| Nov 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 4.20% | 1,000 |
| Nov 24, 2025 | 6.77 | 7.45 | 6.77 | 7.15 | 7.15 | 0.42% | 5,789 |
| Nov 21, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -4.94% | 2,005 |
| Nov 20, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -4.95% | 1 |
| Nov 18, 2025 | 7.88 | 7.88 | 7.18 | 7.88 | 7.88 | 4.93% | 34,201 |
| Nov 14, 2025 | 6.83 | 7.51 | 6.83 | 7.51 | 7.51 | 4.60% | 17,000 |
| Nov 13, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -4.90% | 3,651 |
| Nov 12, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1,000 |
| Nov 11, 2025 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | -1.95% | 3,500 |
| Nov 10, 2025 | 8.05 | 8.50 | 7.70 | 7.70 | 7.70 | -4.94% | 40,836 |
| Oct 20, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 2 |
| Oct 13, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.00% | 30 |
| Oct 6, 2025 | 8.18 | 8.18 | 8.02 | 8.02 | 8.02 | -1.96% | 23 |
| Sep 19, 2025 | 8.61 | 8.61 | 8.18 | 8.18 | 8.18 | -4.99% | 590 |
| Sep 18, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 5.00% | 25 |
| Aug 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.98% | 260 |
| Jul 30, 2025 | 8.71 | 8.71 | 8.24 | 8.63 | 8.63 | -0.46% | 687 |
| Jul 29, 2025 | 8.22 | 8.67 | 8.22 | 8.67 | 8.67 | 4.96% | 10,010 |
| Jul 28, 2025 | 8.00 | 8.49 | 7.69 | 8.26 | 8.26 | 2.10% | 18,766 |
| Jul 25, 2025 | 8.45 | 8.84 | 8.07 | 8.09 | 8.09 | -4.26% | 5,455 |
| Jul 24, 2025 | 8.56 | 8.90 | 8.20 | 8.45 | 8.45 | -0.82% | 19,150 |
| Jul 23, 2025 | 8.88 | 8.88 | 8.26 | 8.52 | 8.52 | 0.71% | 21,877 |
| Jul 22, 2025 | 8.27 | 8.54 | 8.00 | 8.46 | 8.46 | 3.93% | 11,520 |
| Jul 21, 2025 | 7.80 | 8.19 | 7.70 | 8.14 | 8.14 | 4.36% | 14,008 |
| Jul 18, 2025 | 8.00 | 8.20 | 7.75 | 7.80 | 7.80 | -2.50% | 5,909 |
| Jul 17, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.74% | 3,861 |
| Jul 16, 2025 | 8.01 | 8.10 | 7.80 | 8.06 | 8.06 | 0.62% | 2,222 |
| Jul 15, 2025 | 8.01 | 8.12 | 8.00 | 8.01 | 8.01 | -1.35% | 7,616 |
| Jul 14, 2025 | 8.16 | 8.35 | 7.70 | 8.12 | 8.12 | 1.50% | 61,231 |
| Jul 11, 2025 | 7.80 | 8.05 | 7.80 | 8.00 | 8.00 | 3.49% | 12,499 |
| Jul 10, 2025 | 7.50 | 7.90 | 7.35 | 7.73 | 7.73 | 2.52% | 55,301 |
| Jul 9, 2025 | 7.41 | 7.70 | 7.04 | 7.54 | 7.54 | 1.75% | 29,078 |
| Jul 8, 2025 | 7.40 | 7.43 | 6.86 | 7.41 | 7.41 | 4.66% | 9,076 |
| Jul 7, 2025 | 7.10 | 7.40 | 6.96 | 7.08 | 7.08 | 0.14% | 12,338 |
| Jul 4, 2025 | 7.05 | 7.38 | 6.98 | 7.07 | 7.07 | -0.14% | 12,375 |
| Jul 3, 2025 | 7.20 | 7.49 | 7.03 | 7.08 | 7.08 | -1.67% | 9,067 |
| Jul 2, 2025 | 7.35 | 7.60 | 7.05 | 7.20 | 7.20 | -1.37% | 51,130 |
| Jul 1, 2025 | 7.05 | 7.35 | 6.86 | 7.30 | 7.30 | 4.29% | 110,392 |
| Jun 30, 2025 | 6.80 | 7.12 | 6.66 | 7.00 | 7.00 | 3.09% | 93,432 |
| Jun 27, 2025 | 6.86 | 6.99 | 6.73 | 6.79 | 6.79 | -4.10% | 10,699 |
| Jun 26, 2025 | 6.91 | 7.36 | 6.80 | 7.08 | 7.08 | 1.00% | 25,826 |
| Jun 25, 2025 | 6.88 | 7.16 | 6.82 | 7.01 | 7.01 | 2.34% | 779 |
| Jun 24, 2025 | 7.19 | 7.19 | 6.85 | 6.85 | 6.85 | -1.15% | 2,467 |
| Jun 23, 2025 | 6.87 | 7.20 | 6.53 | 6.93 | 6.93 | 0.87% | 33,675 |