Mena Mani Industries Limited (BOM:531127)
India · Delayed Price · Currency is INR 11.50
+0.48 (4.36%)
At close: Nov 9, 2026
Mena Mani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 11.57 | 11.57 | 10.70 | 11.50 | 11.50 | 4.36% | 34,282 |
| Nov 8, 2026 | 11.25 | 11.57 | 10.47 | 11.02 | 11.02 | - | 28,537 |
| Nov 6, 2026 | 11.49 | 11.49 | 11.02 | 11.02 | 11.02 | -5.00% | 16,778 |
| Nov 5, 2026 | 12.00 | 12.21 | 11.60 | 11.60 | 11.60 | -5.00% | 16,787 |
| Nov 4, 2026 | 13.25 | 13.25 | 12.21 | 12.21 | 12.21 | -4.98% | 22,307 |
| Nov 3, 2026 | 12.99 | 13.10 | 12.17 | 12.85 | 12.85 | 0.31% | 42,821 |
| Nov 2, 2026 | 13.08 | 13.73 | 12.43 | 12.81 | 12.81 | -2.06% | 23,671 |
| Oct 30, 2026 | 13.14 | 13.14 | 12.49 | 13.08 | 13.08 | -0.46% | 14,886 |
| Oct 29, 2026 | 13.83 | 14.00 | 13.12 | 13.14 | 13.14 | -4.85% | 192,388 |
| Oct 28, 2026 | 13.79 | 14.30 | 12.96 | 13.81 | 13.81 | 1.32% | 13,658 |
| Oct 27, 2026 | 14.10 | 14.10 | 13.60 | 13.63 | 13.63 | 0.07% | 7,502 |
| Oct 26, 2026 | 13.91 | 14.50 | 13.50 | 13.62 | 13.62 | -2.51% | 8,023 |
| Oct 23, 2026 | 13.29 | 14.50 | 13.29 | 13.97 | 13.97 | -0.07% | 16,909 |
| Oct 22, 2026 | 14.15 | 14.49 | 13.70 | 13.98 | 13.98 | -2.10% | 14,026 |
| Oct 21, 2026 | 14.30 | 14.50 | 13.45 | 14.28 | 14.28 | 0.92% | 59,608 |
| Oct 19, 2026 | 14.28 | 14.69 | 14.00 | 14.15 | 14.15 | -1.32% | 17,193 |
| Oct 16, 2026 | 14.55 | 14.89 | 14.20 | 14.34 | 14.34 | 0.77% | 45,481 |
| Oct 15, 2026 | 13.52 | 14.70 | 13.52 | 14.23 | 14.23 | 0.07% | 20,541 |
| Oct 14, 2026 | 14.30 | 14.70 | 14.00 | 14.22 | 14.22 | 0.49% | 40,199 |
| Oct 13, 2026 | 14.25 | 14.70 | 14.14 | 14.15 | 14.15 | 0.35% | 93,306 |
| Oct 12, 2026 | 13.97 | 14.65 | 13.40 | 14.10 | 14.10 | 0.93% | 150,628 |
| Oct 9, 2026 | 14.20 | 14.20 | 13.97 | 13.97 | 13.97 | -1.96% | 16,311 |
| Oct 8, 2026 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | -0.35% | 23,380 |
| Oct 7, 2026 | 14.31 | 14.31 | 13.84 | 14.30 | 14.30 | 1.27% | 58,737 |
| Oct 6, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.28% | 89,759 |
| Oct 5, 2026 | 14.05 | 14.15 | 14.05 | 14.08 | 14.08 | 0.21% | 46,376 |
| Oct 1, 2026 | 14.10 | 14.15 | 14.05 | 14.05 | 14.05 | 0.86% | 20,352 |
| Sep 30, 2026 | 13.91 | 13.96 | 13.90 | 13.93 | 13.93 | 1.75% | 73,402 |
| Sep 29, 2026 | 13.50 | 13.73 | 13.50 | 13.69 | 13.69 | 1.41% | 33,387 |
| Sep 28, 2026 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 1.81% | 46,829 |
| Sep 25, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 2.00% | 84,266 |
| Sep 24, 2026 | 13.00 | 13.03 | 13.00 | 13.00 | 13.00 | 1.72% | 113,878 |
| Sep 23, 2026 | 12.30 | 12.78 | 12.28 | 12.78 | 12.78 | 2.00% | 1,060,154 |
| Sep 22, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -1.96% | 7,584 |
| Sep 21, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.99% | 41,873 |
| Sep 18, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.95% | 10,599 |
| Sep 17, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -1.99% | 47,759 |
| Sep 16, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -1.95% | 73,704 |
| Sep 15, 2026 | 13.84 | 14.00 | 13.84 | 13.84 | 13.84 | -1.98% | 63,051 |
| Sep 11, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -1.94% | 384,105 |
| Sep 10, 2026 | 14.40 | 14.65 | 14.40 | 14.40 | 14.40 | -1.97% | 218,311 |
| Sep 9, 2026 | 14.21 | 14.69 | 14.21 | 14.69 | 14.69 | 1.31% | 196,507 |
| Sep 8, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.96% | 62,292 |
| Sep 7, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.99% | 27,343 |
| 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 |