Mena Mani Industries Limited (BOM:531127)
India · Delayed Price · Currency is INR 8.97
0.00 (0.00%)
At close: Jan 12, 2026
Mena Mani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 8.13 | 8.97 | 8.13 | 8.97 | 8.97 | 4.91% | 86,958 |
| Jan 2, 2026 | 9.45 | 9.45 | 8.55 | 8.55 | 8.55 | -5.00% | 1,828 |
| Jan 1, 2026 | 8.43 | 9.03 | 8.20 | 9.00 | 9.00 | 4.65% | 24,761 |
| Dec 31, 2025 | 8.72 | 8.72 | 8.50 | 8.60 | 8.60 | 3.49% | 7,620 |
| Dec 30, 2025 | 8.09 | 8.66 | 8.04 | 8.31 | 8.31 | 0.73% | 15,953 |
| Dec 29, 2025 | 8.07 | 8.40 | 7.91 | 8.25 | 8.25 | 2.23% | 15,920 |
| Dec 26, 2025 | 8.29 | 8.29 | 8.00 | 8.07 | 8.07 | 2.15% | 10,185 |
| Dec 24, 2025 | 7.98 | 7.98 | 7.90 | 7.90 | 7.90 | 1.02% | 267 |
| Dec 23, 2025 | 8.31 | 8.31 | 7.57 | 7.82 | 7.82 | -1.26% | 6,241 |
| Dec 22, 2025 | 7.92 | 7.94 | 7.50 | 7.92 | 7.92 | 4.62% | 24,570 |
| Dec 19, 2025 | 7.50 | 7.87 | 7.13 | 7.57 | 7.57 | 0.93% | 27,570 |
| Dec 18, 2025 | 7.50 | 7.51 | 6.81 | 7.50 | 7.50 | 4.75% | 16,934 |
| Dec 17, 2025 | 6.96 | 7.16 | 6.52 | 7.16 | 7.16 | 4.99% | 3,125 |
| Dec 16, 2025 | 6.47 | 6.82 | 6.47 | 6.82 | 6.82 | 4.92% | 14,330 |
| Dec 15, 2025 | 6.81 | 7.15 | 6.47 | 6.50 | 6.50 | -4.55% | 1,332 |
| Dec 12, 2025 | 7.51 | 7.51 | 6.81 | 6.81 | 6.81 | -4.89% | 2,318 |
| Dec 11, 2025 | 7.34 | 7.49 | 6.79 | 7.16 | 7.16 | 0.28% | 18,908 |
| Dec 10, 2025 | 6.81 | 7.15 | 6.47 | 7.14 | 7.14 | 4.85% | 330 |
| Dec 9, 2025 | 6.84 | 6.84 | 6.20 | 6.81 | 6.81 | 4.45% | 1,070 |
| Dec 8, 2025 | 6.17 | 6.52 | 6.15 | 6.52 | 6.52 | 4.99% | 4,026 |
| 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 |