Mena Mani Industries Limited (BOM:531127)
India · Delayed Price · Currency is INR 12.66
+0.22 (1.77%)
At close: Aug 12, 2026
Mena Mani Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 7.46 | 7.47 | 7.30 | 7.34 | 7.34 | 3.09% | 209,278 |
| Jun 24, 2026 | 7.05 | 7.26 | 7.05 | 7.12 | 7.12 | 2.89% | 178,219 |
| Jun 23, 2026 | 7.31 | 7.31 | 6.80 | 6.92 | 6.92 | -0.72% | 428,667 |
| Jun 22, 2026 | 7.36 | 7.36 | 6.90 | 6.97 | 6.97 | -0.57% | 163,105 |
| Jun 19, 2026 | 6.70 | 7.01 | 6.70 | 7.01 | 7.01 | 4.63% | 48,104 |
| Jun 18, 2026 | 6.46 | 6.83 | 6.46 | 6.70 | 6.70 | 2.92% | 117,904 |
| Jun 17, 2026 | 6.45 | 6.61 | 6.00 | 6.51 | 6.51 | 3.33% | 2,554 |
| Jun 16, 2026 | 6.02 | 6.30 | 6.02 | 6.30 | 6.30 | 4.65% | 6,883 |
| Jun 15, 2026 | 6.13 | 6.30 | 6.00 | 6.02 | 6.02 | 0.17% | 30,749 |
| Jun 12, 2026 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | -2.28% | 42,167 |
| Jun 11, 2026 | 6.40 | 6.45 | 6.15 | 6.15 | 6.15 | -4.65% | 13,269 |
| Jun 10, 2026 | 6.47 | 6.47 | 6.45 | 6.45 | 6.45 | -4.87% | 2,511 |
| Jun 9, 2026 | 6.82 | 6.82 | 6.70 | 6.78 | 6.78 | -3.83% | 2,649 |
| Jun 8, 2026 | 7.03 | 7.40 | 7.03 | 7.05 | 7.05 | -4.73% | 6,653 |
| Jun 1, 2026 | 7.04 | 7.41 | 7.04 | 7.40 | 7.40 | -0.13% | 1,065 |
| May 27, 2026 | 7.72 | 7.72 | 7.41 | 7.41 | 7.41 | -5.00% | 1,001 |
| May 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | 800 |