Mena Mani Industries Limited (BOM:531127)
India · Delayed Price · Currency is INR 15.09
-0.30 (-1.95%)
At close: Sep 4, 2026
Mena Mani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 15.09 | 15.49 | 15.09 | 15.09 | 15.09 | -1.95% | 528,629 |
| Sep 3, 2026 | 14.79 | 15.39 | 14.79 | 15.39 | 15.39 | 1.99% | 565,668 |
| Sep 2, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.95% | 4,717 |
| Sep 1, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.97% | 21,026 |
| Aug 31, 2026 | 15.63 | 15.90 | 15.55 | 15.70 | 15.70 | 0.45% | 184,489 |
| Aug 28, 2026 | 15.97 | 16.00 | 15.36 | 15.63 | 15.63 | 0.51% | 270,806 |
| Aug 27, 2026 | 15.85 | 15.89 | 15.23 | 15.55 | 15.55 | 2.24% | 413,069 |
| Aug 26, 2026 | 15.29 | 15.93 | 15.10 | 15.21 | 15.21 | -0.52% | 835,776 |
| Aug 25, 2026 | 15.75 | 15.81 | 15.07 | 15.29 | 15.29 | 1.53% | 830,969 |
| Aug 24, 2026 | 15.18 | 15.23 | 14.10 | 15.06 | 15.06 | 3.79% | 645,545 |
| Aug 21, 2026 | 14.75 | 14.75 | 13.55 | 14.51 | 14.51 | 1.75% | 900,218 |
| Aug 20, 2026 | 13.98 | 14.38 | 13.50 | 14.26 | 14.26 | 4.09% | 536,034 |
| Aug 19, 2026 | 13.94 | 13.94 | 13.51 | 13.70 | 13.70 | 1.71% | 127,869 |
| Aug 18, 2026 | 13.62 | 13.82 | 13.00 | 13.47 | 13.47 | -0.88% | 239,003 |
| Aug 17, 2026 | 13.55 | 13.75 | 13.00 | 13.59 | 13.59 | 2.33% | 373,225 |
| Aug 14, 2026 | 13.00 | 13.51 | 12.66 | 13.28 | 13.28 | 3.11% | 546,284 |
| Aug 13, 2026 | 12.70 | 13.00 | 12.52 | 12.88 | 12.88 | 1.74% | 215,208 |
| Aug 12, 2026 | 12.95 | 13.00 | 12.44 | 12.66 | 12.66 | 1.77% | 622,934 |
| Aug 11, 2026 | 12.80 | 12.80 | 12.40 | 12.44 | 12.44 | 1.72% | 330,563 |
| Aug 10, 2026 | 12.62 | 12.66 | 12.16 | 12.23 | 12.23 | 1.41% | 573,852 |
| Aug 7, 2026 | 12.39 | 12.64 | 12.00 | 12.06 | 12.06 | 0.17% | 873,171 |
| Aug 6, 2026 | 12.00 | 12.45 | 11.96 | 12.04 | 12.04 | 1.52% | 546,049 |
| Aug 5, 2026 | 11.85 | 12.25 | 11.71 | 11.86 | 11.86 | 0.25% | 388,920 |
| Aug 4, 2026 | 11.51 | 11.98 | 11.51 | 11.83 | 11.83 | 2.78% | 215,864 |
| Aug 3, 2026 | 11.58 | 11.72 | 11.25 | 11.51 | 11.51 | -0.60% | 128,555 |
| Jul 31, 2026 | 11.74 | 11.74 | 11.50 | 11.58 | 11.58 | -0.17% | 86,975 |
| Jul 30, 2026 | 11.79 | 11.79 | 11.50 | 11.60 | 11.60 | 0.26% | 121,439 |
| Jul 29, 2026 | 11.44 | 11.79 | 11.37 | 11.57 | 11.57 | 1.14% | 168,114 |
| Jul 28, 2026 | 11.60 | 11.87 | 10.86 | 11.44 | 11.44 | 0.79% | 615,520 |
| Jul 27, 2026 | 11.09 | 11.64 | 11.00 | 11.35 | 11.35 | 2.34% | 384,620 |
| Jul 24, 2026 | 11.15 | 11.47 | 11.00 | 11.09 | 11.09 | 1.46% | 688,992 |
| Jul 23, 2026 | 10.06 | 10.93 | 10.06 | 10.93 | 10.93 | 5.00% | 191,307 |
| Jul 22, 2026 | 10.49 | 10.56 | 10.15 | 10.41 | 10.41 | 3.48% | 294,436 |
| Jul 21, 2026 | 9.75 | 10.13 | 9.69 | 10.06 | 10.06 | 4.25% | 139,212 |
| Jul 20, 2026 | 9.94 | 9.94 | 9.50 | 9.65 | 9.65 | 1.05% | 126,236 |
| Jul 17, 2026 | 9.55 | 9.85 | 9.50 | 9.55 | 9.55 | 0.42% | 106,274 |
| Jul 16, 2026 | 9.84 | 9.84 | 9.25 | 9.51 | 9.51 | 0.53% | 106,336 |
| Jul 15, 2026 | 9.68 | 9.82 | 9.40 | 9.46 | 9.46 | 0.96% | 210,717 |
| Jul 14, 2026 | 9.44 | 9.69 | 9.33 | 9.37 | 9.37 | 1.30% | 251,326 |
| Jul 13, 2026 | 9.21 | 9.55 | 9.14 | 9.25 | 9.25 | 1.65% | 436,332 |
| Jul 10, 2026 | 9.39 | 9.42 | 9.05 | 9.10 | 9.10 | 1.34% | 437,821 |
| Jul 9, 2026 | 8.85 | 9.20 | 8.85 | 8.98 | 8.98 | 2.39% | 392,129 |
| Jul 8, 2026 | 8.86 | 9.08 | 8.74 | 8.77 | 8.77 | 1.39% | 228,161 |
| Jul 7, 2026 | 8.57 | 8.96 | 8.57 | 8.65 | 8.65 | 1.29% | 407,127 |
| Jul 6, 2026 | 8.72 | 8.72 | 8.40 | 8.54 | 8.54 | 2.77% | 505,549 |
| Jul 3, 2026 | 8.40 | 8.72 | 8.20 | 8.31 | 8.31 | - | 597,423 |
| Jul 2, 2026 | 8.25 | 8.31 | 8.05 | 8.31 | 8.31 | 4.92% | 55,893 |
| Jul 1, 2026 | 8.25 | 8.26 | 7.90 | 7.92 | 7.92 | 0.64% | 419,694 |
| Jun 30, 2026 | 7.99 | 8.01 | 7.80 | 7.87 | 7.87 | 3.15% | 158,111 |
| Jun 29, 2026 | 7.47 | 7.70 | 7.47 | 7.63 | 7.63 | 3.95% | 206,268 |