Mangal Credit and Fincorp Limited (BOM:505850)
India
· Delayed Price · Currency is INR 169.15
+4.60 (2.80%)
At close: Mar 9, 2026
Mangal Credit and Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 165.70 | 170.10 | 161.35 | 169.15 | 169.15 | 2.80% | 8,629 |
| Mar 6, 2026 | 169.20 | 170.10 | 164.55 | 164.55 | 164.55 | -3.15% | 6,653 |
| Mar 5, 2026 | 173.30 | 173.70 | 165.40 | 169.90 | 169.90 | -0.76% | 7,554 |
| Mar 4, 2026 | 168.30 | 172.60 | 166.75 | 171.20 | 171.20 | 0.47% | 6,705 |
| Mar 2, 2026 | 166.00 | 170.65 | 166.00 | 170.40 | 170.40 | 1.07% | 6,070 |
| Feb 27, 2026 | 175.00 | 180.00 | 168.20 | 168.60 | 168.60 | 0.66% | 13,218 |
| Feb 26, 2026 | 167.50 | 173.55 | 167.50 | 167.50 | 167.50 | -1.03% | 6,266 |
| Feb 25, 2026 | 174.85 | 175.20 | 167.45 | 169.25 | 169.25 | -2.95% | 6,573 |
| Feb 24, 2026 | 173.90 | 179.85 | 173.10 | 174.40 | 174.40 | -2.95% | 6,244 |
| Feb 23, 2026 | 178.65 | 181.10 | 174.25 | 179.70 | 179.70 | 0.17% | 6,972 |
| Feb 20, 2026 | 173.20 | 179.40 | 172.85 | 179.40 | 179.40 | 2.72% | 6,315 |
| Feb 19, 2026 | 176.95 | 179.90 | 171.50 | 174.65 | 174.65 | -2.43% | 7,351 |
| Feb 18, 2026 | 170.70 | 181.30 | 170.70 | 179.00 | 179.00 | 6.52% | 9,226 |
| Feb 17, 2026 | 161.10 | 168.05 | 161.05 | 168.05 | 168.05 | 3.51% | 7,808 |
| Feb 16, 2026 | 161.30 | 163.50 | 161.30 | 162.35 | 162.35 | -1.13% | 5,958 |
| Feb 13, 2026 | 164.20 | 165.00 | 164.20 | 164.20 | 164.20 | -0.39% | 16,364 |
| Feb 12, 2026 | 164.65 | 169.00 | 156.85 | 164.85 | 164.85 | 6.49% | 30,572 |
| Feb 11, 2026 | 160.05 | 162.85 | 154.70 | 154.80 | 154.80 | -0.93% | 16,513 |
| Feb 10, 2026 | 158.90 | 165.00 | 155.35 | 156.25 | 156.25 | -0.70% | 16,111 |
| Feb 9, 2026 | 164.90 | 164.90 | 157.35 | 157.35 | 157.35 | -2.18% | 8,464 |
| Feb 6, 2026 | 164.90 | 165.00 | 158.10 | 160.85 | 160.85 | 2.71% | 6,580 |
| Feb 5, 2026 | 159.15 | 165.00 | 156.00 | 156.60 | 156.60 | -0.60% | 13,177 |
| Feb 4, 2026 | 163.85 | 163.85 | 156.95 | 157.55 | 157.55 | -1.59% | 11,610 |
| Feb 3, 2026 | 163.55 | 165.00 | 159.25 | 160.10 | 160.10 | -1.26% | 8,877 |
| Feb 2, 2026 | 167.50 | 167.50 | 159.25 | 162.15 | 162.15 | -5.73% | 8,848 |
| Feb 1, 2026 | 171.35 | 172.00 | 166.55 | 172.00 | 172.00 | - | 6,333 |
| Jan 30, 2026 | 164.55 | 172.00 | 164.25 | 172.00 | 172.00 | 3.65% | 5,729 |
| Jan 29, 2026 | 169.40 | 171.15 | 165.95 | 165.95 | 165.95 | -2.98% | 7,097 |
| Jan 28, 2026 | 170.65 | 172.00 | 167.00 | 171.05 | 171.05 | 1.30% | 5,694 |
| Jan 27, 2026 | 172.85 | 173.65 | 167.95 | 168.85 | 168.85 | -3.35% | 6,709 |
| Jan 23, 2026 | 169.75 | 175.00 | 168.15 | 174.70 | 174.70 | 5.37% | 6,701 |
| Jan 22, 2026 | 166.00 | 172.95 | 165.15 | 165.80 | 165.80 | 0.30% | 12,204 |
| Jan 21, 2026 | 156.50 | 168.05 | 152.95 | 165.30 | 165.30 | 4.09% | 19,083 |
| Jan 20, 2026 | 160.00 | 160.00 | 156.40 | 158.80 | 158.80 | 1.28% | 5,799 |
| Jan 19, 2026 | 161.00 | 161.75 | 156.80 | 156.80 | 156.80 | -1.63% | 5,339 |
| Jan 16, 2026 | 171.95 | 173.00 | 159.40 | 159.40 | 159.40 | -3.07% | 16,718 |
| Jan 14, 2026 | 160.55 | 165.20 | 159.80 | 164.45 | 164.45 | 3.43% | 6,458 |
| Jan 13, 2026 | 164.95 | 164.95 | 158.95 | 159.00 | 159.00 | -1.33% | 10,705 |
| Jan 12, 2026 | 164.30 | 165.00 | 161.00 | 161.15 | 161.15 | -1.47% | 7,221 |
| Jan 9, 2026 | 163.10 | 165.65 | 163.10 | 163.55 | 163.55 | -0.85% | 6,155 |
| Jan 8, 2026 | 173.00 | 173.00 | 163.80 | 164.95 | 164.95 | -0.54% | 22,372 |
| Jan 7, 2026 | 167.65 | 168.60 | 164.40 | 165.85 | 165.85 | 0.15% | 7,370 |
| Jan 6, 2026 | 166.05 | 166.25 | 163.50 | 165.60 | 165.60 | 0.33% | 7,002 |
| Jan 5, 2026 | 168.00 | 168.00 | 162.80 | 165.05 | 165.05 | 0.36% | 9,751 |
| Jan 2, 2026 | 166.25 | 170.35 | 164.45 | 164.45 | 164.45 | -1.59% | 15,344 |
| Jan 1, 2026 | 166.20 | 167.70 | 165.80 | 167.10 | 167.10 | -0.54% | 6,042 |
| Dec 31, 2025 | 168.00 | 174.00 | 166.50 | 168.00 | 168.00 | 1.20% | 14,277 |
| Dec 30, 2025 | 166.50 | 167.75 | 163.00 | 166.00 | 166.00 | 1.44% | 8,379 |
| Dec 29, 2025 | 173.10 | 173.45 | 163.00 | 163.65 | 163.65 | -4.02% | 14,146 |
| Dec 26, 2025 | 171.00 | 173.15 | 170.30 | 170.50 | 170.50 | - | 8,651 |
| Dec 24, 2025 | 169.25 | 180.00 | 166.80 | 170.50 | 170.50 | 1.43% | 9,716 |
| Dec 23, 2025 | 171.20 | 172.20 | 167.50 | 168.10 | 168.10 | -0.88% | 13,682 |
| Dec 22, 2025 | 168.50 | 171.30 | 168.50 | 169.60 | 169.60 | 1.71% | 6,637 |
| Dec 19, 2025 | 168.70 | 168.95 | 165.40 | 166.75 | 166.75 | -1.65% | 5,087 |
| Dec 18, 2025 | 169.50 | 171.10 | 168.15 | 169.55 | 169.55 | -0.88% | 7,759 |
| Dec 17, 2025 | 170.75 | 171.60 | 170.25 | 171.05 | 171.05 | 0.32% | 5,372 |
| Dec 16, 2025 | 171.05 | 171.80 | 170.00 | 170.50 | 170.50 | 0.26% | 5,376 |
| Dec 15, 2025 | 172.50 | 173.20 | 170.05 | 170.05 | 170.05 | -1.88% | 5,284 |
| Dec 12, 2025 | 170.65 | 174.15 | 170.50 | 173.30 | 173.30 | 1.20% | 7,525 |
| Dec 11, 2025 | 169.55 | 175.00 | 167.20 | 171.25 | 171.25 | 3.35% | 17,042 |
| Dec 10, 2025 | 167.75 | 168.50 | 164.50 | 165.70 | 165.70 | -1.13% | 4,232 |
| Dec 9, 2025 | 168.90 | 175.00 | 166.95 | 167.60 | 167.60 | 0.36% | 10,350 |
| Dec 8, 2025 | 172.10 | 172.10 | 166.25 | 167.00 | 167.00 | -2.40% | 5,638 |
| Dec 5, 2025 | 168.25 | 180.00 | 165.40 | 171.10 | 171.10 | 2.64% | 14,695 |
| Dec 4, 2025 | 170.45 | 174.10 | 166.40 | 166.70 | 166.70 | -2.29% | 9,850 |
| Dec 3, 2025 | 172.95 | 172.95 | 169.30 | 170.60 | 170.60 | -0.87% | 5,510 |
| Dec 2, 2025 | 174.30 | 174.30 | 172.10 | 172.10 | 172.10 | 0.41% | 5,216 |
| Dec 1, 2025 | 174.65 | 183.00 | 171.40 | 171.40 | 171.40 | -2.14% | 10,246 |
| Nov 28, 2025 | 172.85 | 175.15 | 170.05 | 175.15 | 175.15 | 1.42% | 5,209 |
| Nov 27, 2025 | 173.95 | 178.00 | 170.95 | 172.70 | 172.70 | 0.26% | 6,502 |
| Nov 26, 2025 | 175.05 | 177.05 | 172.25 | 172.25 | 172.25 | -2.21% | 5,657 |
| Nov 25, 2025 | 174.90 | 176.30 | 173.65 | 176.15 | 176.15 | 0.31% | 5,392 |
| Nov 24, 2025 | 175.35 | 176.25 | 175.15 | 175.60 | 175.60 | 0.17% | 5,160 |
| Nov 21, 2025 | 175.75 | 182.00 | 171.90 | 175.30 | 175.30 | 2.25% | 17,798 |
| Nov 20, 2025 | 174.55 | 176.00 | 170.85 | 171.45 | 171.45 | -1.78% | 10,265 |
| Nov 19, 2025 | 180.80 | 190.00 | 174.50 | 174.55 | 174.55 | -1.61% | 15,401 |
| Nov 18, 2025 | 176.00 | 181.00 | 176.00 | 177.40 | 177.40 | 0.80% | 10,981 |
| Nov 17, 2025 | 179.05 | 179.10 | 175.00 | 176.00 | 176.00 | -0.71% | 6,968 |
| Nov 14, 2025 | 180.35 | 181.30 | 177.00 | 177.25 | 177.25 | -1.14% | 9,786 |
| Nov 13, 2025 | 179.70 | 181.00 | 178.95 | 179.30 | 179.30 | -1.83% | 5,231 |
| Nov 12, 2025 | 182.05 | 182.65 | 177.60 | 182.65 | 182.65 | 2.01% | 5,785 |
| Nov 11, 2025 | 179.75 | 182.70 | 178.05 | 179.05 | 179.05 | -0.47% | 6,329 |
| Nov 10, 2025 | 183.45 | 183.45 | 178.70 | 179.90 | 179.90 | -0.91% | 6,311 |
| Nov 7, 2025 | 179.20 | 186.00 | 175.45 | 181.55 | 181.55 | 1.51% | 13,091 |
| Nov 6, 2025 | 183.10 | 185.25 | 177.50 | 178.85 | 178.85 | -3.51% | 3,684 |
| Nov 4, 2025 | 184.10 | 186.95 | 183.55 | 185.35 | 185.35 | 1.23% | 6,092 |
| Nov 3, 2025 | 183.55 | 183.90 | 181.55 | 183.10 | 183.10 | -0.05% | 5,850 |
| Oct 31, 2025 | 185.85 | 186.10 | 182.90 | 183.20 | 183.20 | 0.25% | 5,951 |
| Oct 30, 2025 | 181.55 | 185.65 | 181.55 | 182.75 | 182.75 | -2.04% | 6,065 |
| Oct 29, 2025 | 184.15 | 186.95 | 182.35 | 186.55 | 186.55 | 2.33% | 6,129 |
| Oct 28, 2025 | 181.05 | 188.35 | 178.90 | 182.30 | 182.30 | 2.36% | 29,577 |
| Oct 27, 2025 | 182.00 | 182.00 | 178.10 | 178.10 | 178.10 | 0.59% | 5,702 |
| Oct 24, 2025 | 180.15 | 180.80 | 177.05 | 177.05 | 177.05 | -1.61% | 5,506 |
| Oct 23, 2025 | 179.35 | 183.60 | 178.90 | 179.95 | 179.95 | 0.70% | 9,050 |
| Oct 21, 2025 | 177.00 | 182.40 | 176.00 | 178.70 | 178.70 | -1.27% | 5,601 |
| Oct 20, 2025 | 180.15 | 184.45 | 179.40 | 181.00 | 181.00 | 0.30% | 8,130 |
| Oct 17, 2025 | 181.25 | 181.75 | 179.60 | 180.45 | 180.45 | 0.70% | 5,486 |
| Oct 16, 2025 | 183.40 | 187.10 | 179.20 | 179.20 | 179.20 | -3.91% | 7,627 |
| Oct 15, 2025 | 178.95 | 186.50 | 176.20 | 186.50 | 186.50 | 5.04% | 11,998 |
| Oct 14, 2025 | 183.20 | 186.00 | 176.00 | 177.55 | 177.55 | -1.69% | 12,168 |