Mangal Credit and Fincorp Limited (NSE:MANCREDIT)
India · Delayed Price · Currency is INR 225.35
+0.18 (0.08%)
Sep 24, 2026, 12:45 PM IST
NSE:MANCREDIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 222.02 | 227.50 | 222.02 | 226.36 | - | 0.53% | 64,878 |
| Sep 23, 2026 | 219.30 | 227.48 | 219.30 | 225.17 | 225.17 | 1.19% | 143,066 |
| Sep 22, 2026 | 228.00 | 229.00 | 221.22 | 222.53 | 222.53 | -1.83% | 102,916 |
| Sep 21, 2026 | 224.85 | 229.02 | 219.69 | 226.68 | 226.68 | 1.47% | 129,481 |
| Sep 18, 2026 | 219.50 | 224.90 | 217.44 | 223.39 | 223.39 | 2.47% | 137,124 |
| Sep 17, 2026 | 213.74 | 220.58 | 212.63 | 218.00 | 218.00 | 1.28% | 179,068 |
| Sep 16, 2026 | 220.50 | 221.69 | 210.99 | 215.24 | 215.24 | -0.06% | 135,509 |
| Sep 15, 2026 | 221.97 | 224.90 | 214.00 | 215.36 | 215.36 | -2.06% | 145,803 |
| Sep 11, 2026 | 221.50 | 222.00 | 215.25 | 219.90 | 219.90 | 0.95% | 17,559 |
| Sep 10, 2026 | 221.72 | 222.19 | 216.50 | 218.58 | 217.83 | -0.73% | 155,276 |
| Sep 9, 2026 | 224.00 | 224.00 | 218.24 | 220.19 | 219.43 | -0.47% | 141,076 |
| Sep 8, 2026 | 225.96 | 227.39 | 218.10 | 221.22 | 220.46 | -2.52% | 142,107 |
| Sep 7, 2026 | 226.00 | 228.55 | 224.98 | 226.94 | 226.16 | -0.61% | 64,748 |
| Sep 4, 2026 | 233.82 | 235.38 | 227.01 | 228.33 | 227.55 | -1.33% | 6,769 |
| Sep 3, 2026 | 237.00 | 237.00 | 226.21 | 231.40 | 230.61 | 1.58% | 39,072 |
| Sep 2, 2026 | 227.00 | 234.90 | 225.02 | 227.79 | 227.01 | -1.04% | 10,860 |
| Sep 1, 2026 | 240.00 | 241.10 | 228.22 | 230.19 | 229.40 | -5.17% | 41,225 |
| Aug 31, 2026 | 249.00 | 261.50 | 239.00 | 242.74 | 241.91 | -1.98% | 249,942 |
| Aug 28, 2026 | 232.50 | 256.00 | 232.50 | 247.65 | 246.80 | 7.90% | 437,371 |
| Aug 27, 2026 | 221.60 | 231.50 | 220.69 | 229.52 | 228.73 | 3.56% | 293,346 |
| Aug 26, 2026 | 223.15 | 226.60 | 219.25 | 221.62 | 220.86 | -0.25% | 132,821 |
| Aug 25, 2026 | 222.64 | 224.86 | 220.00 | 222.17 | 221.41 | -0.21% | 18,317 |
| Aug 24, 2026 | 218.30 | 227.82 | 218.30 | 222.63 | 221.87 | 2.10% | 42,990 |
| Aug 21, 2026 | 225.00 | 229.69 | 214.93 | 218.06 | 217.31 | -2.89% | 325,055 |
| Aug 20, 2026 | 228.62 | 232.50 | 222.09 | 224.55 | 223.78 | 1.13% | 201,867 |
| Aug 19, 2026 | 231.00 | 233.68 | 219.69 | 222.03 | 221.27 | -2.28% | 195,240 |
| Aug 18, 2026 | 242.50 | 243.70 | 225.00 | 227.21 | 226.43 | -4.02% | 169,721 |
| Aug 17, 2026 | 239.70 | 240.06 | 233.00 | 236.73 | 235.92 | -0.56% | 90,084 |
| Aug 14, 2026 | 245.74 | 246.55 | 236.00 | 238.07 | 237.25 | -1.57% | 47,667 |
| Aug 13, 2026 | 249.88 | 251.00 | 241.00 | 241.86 | 241.03 | -0.65% | 154,918 |
| Aug 12, 2026 | 247.10 | 248.09 | 243.00 | 243.44 | 242.60 | -1.46% | 41,301 |
| Aug 11, 2026 | 239.52 | 249.19 | 238.01 | 247.05 | 246.20 | 7.42% | 205,561 |
| Aug 10, 2026 | 237.02 | 240.47 | 226.38 | 229.99 | 229.20 | -4.21% | 278,622 |
| Aug 7, 2026 | 277.64 | 287.27 | 236.79 | 240.09 | 239.27 | -4.94% | 1,084,531 |
| Aug 6, 2026 | 243.05 | 257.00 | 239.22 | 252.56 | 251.69 | 3.04% | 874,266 |
| Aug 5, 2026 | 243.60 | 248.40 | 240.00 | 245.10 | 244.26 | -0.02% | 163,522 |
| Aug 4, 2026 | 257.50 | 258.50 | 241.15 | 245.15 | 244.31 | -4.74% | 263,184 |
| Aug 3, 2026 | 248.00 | 262.76 | 247.63 | 257.36 | 256.48 | 4.92% | 285,884 |
| Jul 31, 2026 | 239.99 | 253.78 | 237.00 | 245.28 | 244.44 | 3.92% | 381,138 |
| Jul 30, 2026 | 218.95 | 242.00 | 216.75 | 236.02 | 235.21 | 8.50% | 912,680 |
| Jul 29, 2026 | 220.39 | 221.83 | 217.00 | 217.53 | 216.78 | -1.03% | 127,295 |
| Jul 28, 2026 | 222.02 | 222.17 | 217.70 | 219.80 | 219.05 | -1.12% | 144,106 |
| Jul 27, 2026 | 225.00 | 244.88 | 217.35 | 222.30 | 221.54 | 3.38% | 1,930,672 |
| Jul 24, 2026 | 215.90 | 218.11 | 209.49 | 215.03 | 214.29 | -0.30% | 178,401 |
| Jul 23, 2026 | 215.00 | 217.98 | 213.90 | 215.68 | 214.94 | -0.04% | 150,065 |
| Jul 22, 2026 | 229.00 | 234.97 | 212.55 | 215.77 | 215.03 | -2.10% | 526,785 |
| Jul 21, 2026 | 225.60 | 226.19 | 219.90 | 220.39 | 219.63 | -1.70% | 201,584 |
| Jul 20, 2026 | 235.00 | 237.17 | 222.06 | 224.21 | 223.44 | -3.93% | 241,770 |
| Jul 17, 2026 | 230.00 | 236.00 | 227.05 | 233.39 | 232.59 | -0.45% | 296,075 |
| Jul 16, 2026 | 238.00 | 244.30 | 225.15 | 234.45 | 233.65 | 0.62% | 1,084,159 |