Mangal Credit and Fincorp Limited (NSE:MANCREDIT)
India · Delayed Price · Currency is INR 174.40
-1.95 (-1.11%)
Feb 19, 2026, 3:29 PM IST
Mangal Credit and Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 168.00 | 182.90 | 166.05 | 176.35 | 176.35 | 5.63% | 115,939 |
| Feb 17, 2026 | 163.14 | 169.50 | 160.70 | 166.95 | 166.95 | 2.56% | 41,487 |
| Feb 16, 2026 | 164.89 | 164.89 | 160.86 | 162.79 | 162.79 | 0.73% | 35,284 |
| Feb 13, 2026 | 163.17 | 165.50 | 161.00 | 161.61 | 161.61 | -1.89% | 57,873 |
| Feb 12, 2026 | 159.85 | 165.00 | 156.40 | 164.72 | 164.72 | 4.60% | 171,251 |
| Feb 11, 2026 | 160.40 | 161.51 | 154.47 | 157.48 | 157.48 | -0.39% | 44,410 |
| Feb 10, 2026 | 163.90 | 164.50 | 155.66 | 158.09 | 158.09 | -0.18% | 38,324 |
| Feb 9, 2026 | 162.99 | 163.05 | 156.58 | 158.38 | 158.38 | -1.13% | 22,984 |
| Feb 6, 2026 | 160.59 | 163.00 | 157.77 | 160.19 | 160.19 | 1.02% | 50,219 |
| Feb 5, 2026 | 159.60 | 162.40 | 156.11 | 158.58 | 158.58 | 0.36% | 35,970 |
| Feb 4, 2026 | 164.70 | 164.70 | 157.25 | 158.01 | 158.01 | -2.75% | 33,663 |
| Feb 3, 2026 | 164.00 | 166.98 | 161.05 | 162.48 | 162.48 | -1.02% | 56,835 |
| Feb 2, 2026 | 170.70 | 170.70 | 160.03 | 164.15 | 164.15 | -4.28% | 42,002 |
| Feb 1, 2026 | 171.50 | 171.95 | 163.70 | 171.49 | 171.49 | 3.15% | 27,014 |
| Jan 30, 2026 | 170.56 | 170.56 | 164.21 | 166.26 | 166.26 | -1.61% | 32,196 |
| Jan 29, 2026 | 169.61 | 171.58 | 165.82 | 168.98 | 168.98 | -1.57% | 21,708 |
| Jan 28, 2026 | 170.10 | 172.00 | 166.33 | 171.68 | 171.68 | 1.82% | 23,471 |
| Jan 27, 2026 | 177.05 | 177.35 | 168.31 | 168.61 | 168.61 | -2.36% | 25,991 |
| Jan 23, 2026 | 170.22 | 175.70 | 167.54 | 172.68 | 172.68 | 0.95% | 38,577 |
| Jan 22, 2026 | 169.00 | 173.25 | 163.30 | 171.06 | 171.06 | 3.18% | 33,858 |
| Jan 21, 2026 | 160.01 | 166.98 | 152.06 | 165.78 | 165.78 | 4.78% | 80,133 |
| Jan 20, 2026 | 161.02 | 161.03 | 156.02 | 158.21 | 158.21 | -0.78% | 29,699 |
| Jan 19, 2026 | 162.25 | 163.97 | 158.25 | 159.45 | 159.45 | -2.32% | 24,598 |
| Jan 16, 2026 | 164.50 | 166.50 | 159.04 | 163.23 | 163.23 | 0.11% | 31,744 |
| Jan 14, 2026 | 161.16 | 164.25 | 157.65 | 163.05 | 163.05 | 2.30% | 33,435 |
| Jan 13, 2026 | 164.52 | 164.52 | 158.40 | 159.38 | 159.38 | -1.77% | 30,279 |
| Jan 12, 2026 | 166.36 | 166.36 | 160.74 | 162.25 | 162.25 | -0.58% | 30,499 |
| Jan 9, 2026 | 164.50 | 166.00 | 162.58 | 163.19 | 163.19 | -1.08% | 26,958 |
| Jan 8, 2026 | 164.59 | 168.88 | 163.50 | 164.97 | 164.97 | -0.45% | 66,782 |
| Jan 7, 2026 | 166.54 | 167.00 | 164.27 | 165.72 | 165.72 | -0.05% | 29,735 |
| Jan 6, 2026 | 166.01 | 166.74 | 162.50 | 165.81 | 165.81 | 0.69% | 20,834 |
| Jan 5, 2026 | 170.00 | 170.00 | 162.26 | 164.68 | 164.68 | -0.07% | 42,605 |
| Jan 2, 2026 | 170.00 | 170.00 | 164.15 | 164.80 | 164.80 | -1.35% | 40,024 |
| Jan 1, 2026 | 166.55 | 169.09 | 165.12 | 167.06 | 167.06 | -0.32% | 25,509 |
| Dec 31, 2025 | 167.70 | 168.60 | 165.50 | 167.59 | 167.59 | 1.85% | 48,335 |
| Dec 30, 2025 | 169.50 | 169.50 | 164.05 | 164.55 | 164.55 | -1.12% | 28,446 |
| Dec 29, 2025 | 170.93 | 173.43 | 164.21 | 166.41 | 166.41 | -2.65% | 48,668 |
| Dec 26, 2025 | 173.14 | 173.25 | 169.30 | 170.94 | 170.94 | 0.49% | 36,144 |
| Dec 24, 2025 | 171.95 | 172.75 | 167.81 | 170.10 | 170.10 | 0.54% | 29,942 |
| Dec 23, 2025 | 172.50 | 172.80 | 168.10 | 169.18 | 169.18 | -0.38% | 42,886 |
| Dec 22, 2025 | 169.18 | 173.00 | 168.30 | 169.82 | 169.82 | 1.66% | 46,529 |
| Dec 19, 2025 | 171.30 | 171.30 | 166.25 | 167.05 | 167.05 | -0.81% | 25,279 |
| Dec 18, 2025 | 169.53 | 171.85 | 166.25 | 168.41 | 168.41 | -1.24% | 72,686 |
| Dec 17, 2025 | 173.00 | 173.00 | 170.01 | 170.53 | 170.53 | 0.21% | 23,735 |
| Dec 16, 2025 | 171.94 | 172.65 | 170.00 | 170.18 | 170.18 | -0.63% | 24,410 |
| Dec 15, 2025 | 171.60 | 173.30 | 171.02 | 171.26 | 171.26 | -1.69% | 23,641 |
| Dec 12, 2025 | 170.70 | 176.00 | 168.68 | 174.21 | 174.21 | 2.01% | 42,276 |
| Dec 11, 2025 | 167.02 | 171.50 | 166.50 | 170.77 | 170.77 | 1.76% | 45,644 |
| Dec 10, 2025 | 170.50 | 170.50 | 165.12 | 167.82 | 167.82 | 1.00% | 30,160 |
| Dec 9, 2025 | 166.68 | 172.00 | 164.20 | 166.16 | 166.16 | -1.32% | 57,387 |