Skip to main content
Mantra Capital Limited (BOM:511577)
India flag India · Delayed Price · Currency is INR
15.94
-0.45 (-2.75%)
At close: Apr 28, 2026

Mantra Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.8015.8014.2314.8714.87-6.71%3,548
Apr 28, 202617.4917.4914.5715.9415.94-2.75%5,849
Apr 27, 202616.4916.4916.3916.3916.395.74%250
Apr 24, 202615.6517.4015.0115.5015.50-9.46%3,123
Apr 23, 202617.9017.9015.0517.1217.120.71%4,245
Apr 22, 202616.4217.9015.1717.0017.003.28%1,130
Apr 21, 202616.5016.5016.4616.4616.462.88%7
Apr 20, 202615.0016.0015.0016.0016.003.96%482
Apr 17, 202615.3915.3915.3915.3915.39-729
Apr 16, 202615.0217.4915.0215.3915.391.45%28,502
Apr 15, 202614.9315.2514.0115.1715.171.61%33,636
Apr 13, 202613.5115.2013.5114.9314.930.20%10,433
Apr 10, 202614.0115.2214.0014.9014.901.57%16,057
Apr 9, 202615.2515.2514.0114.6714.67-1.54%14,944
Apr 8, 202615.0015.0014.2514.9014.90-647
Apr 7, 202614.5114.9014.4314.9014.90-1.97%1,552
Apr 6, 202615.0015.2014.1515.2015.208.57%9,706
Apr 2, 202613.3314.0012.4814.0014.005.03%2,106
Apr 1, 202613.3413.3413.3313.3313.33-200
Mar 30, 202613.4013.4013.3313.3313.330.98%5,002
Mar 27, 202613.0013.2012.7113.2013.203.94%167,000
Mar 25, 202613.4713.4712.5112.7012.70-5.79%57,126
Mar 24, 202613.4913.4913.4813.4813.48-1,208
Mar 23, 202613.2314.7213.0713.4813.48-0.15%72,424
Mar 20, 202614.2914.2913.0213.5013.50-5.92%66,645
Mar 19, 202614.6414.6413.2714.3514.357.01%6,856
Mar 18, 202614.9814.9813.1513.4113.411.59%17,276
Mar 17, 202614.7414.7413.2013.2013.20-10.45%10
Mar 16, 202614.0314.9813.1614.7414.747.67%137,318
Mar 13, 202613.9615.9113.0013.6913.69-1.93%22,857
Mar 12, 202614.9014.9013.9613.9613.96-6.93%7
Mar 11, 202614.2015.0014.2015.0015.002.74%87
Mar 10, 202614.5014.7514.0014.6014.60-2.34%9,105
Mar 9, 202614.5114.9514.5114.9514.95-0.53%300
Mar 6, 202615.1015.1015.0315.0315.03-0.46%180
Mar 5, 202614.9915.1014.5515.1015.104.14%233
Mar 4, 202615.4415.4414.5014.5014.50-6.15%5,081
Mar 2, 202615.4515.4514.5215.4515.45-0.26%25
Feb 27, 202615.6415.8514.4315.4915.490.72%223
Feb 26, 202614.6615.6314.6615.3815.385.27%4,462
Feb 24, 202615.8715.8714.6014.6114.61-0.48%6,460
Feb 23, 202615.4115.5014.5014.6814.68-2.85%2,392
Feb 20, 202616.4216.4215.0015.1115.11-3.88%3,000
Feb 19, 202614.6016.0014.6015.7215.728.41%15,361
Feb 18, 202616.1616.1614.3014.5014.50-8.46%7,262
Feb 17, 202616.4216.4215.8415.8415.844.55%1,310
Feb 16, 202616.1416.1414.6015.1515.15-3.87%1,766
Feb 13, 202615.8415.8414.6315.7615.767.95%15,183
Feb 12, 202614.2515.8914.2514.6014.600.41%876
Feb 11, 202614.7514.7514.5014.5414.54-1.42%636
Feb 10, 202614.0615.9914.0614.7514.75-1.67%14,117
Feb 9, 202614.8515.1014.3515.0015.00-0.60%1,358
Feb 6, 202615.8015.9014.5115.0915.094.72%5,854
Feb 5, 202614.0015.9213.5114.4114.41-1.17%1,681
Feb 4, 202614.5714.5814.5614.5814.58-3.51%47
Feb 3, 202616.0016.4714.5315.1115.11-2.58%16,498
Feb 2, 202617.9517.9515.1015.5115.512.58%11,679
Feb 1, 202616.7517.8814.4715.1215.120.67%8,011
Jan 30, 202614.9415.8914.1315.0215.023.30%74,677
Jan 29, 202615.4015.4014.0014.5414.543.86%40,126
Jan 28, 202614.0115.0012.6014.0014.001.08%2,299
Jan 27, 202613.6013.8513.6013.8513.851.39%61
Jan 23, 202615.7015.7013.2413.6613.66-7.95%602
Jan 22, 202614.8215.9312.6614.8414.842.13%10,947
Jan 21, 202615.0015.0014.2514.5314.53-9.13%7,261
Jan 20, 202614.0016.0014.0015.9915.99-1.60%1,253
Jan 19, 202616.2916.3716.2516.2516.250.25%1,124
Jan 16, 202614.9816.4614.9816.2116.218.21%646
Jan 14, 202615.0015.0014.0714.9814.98-0.13%6,659
Jan 9, 202615.0015.0015.0015.0015.00-1,146
Jan 8, 202614.9715.0014.9715.0015.000.20%234
Jan 7, 202614.9916.0014.7014.9714.976.17%23,996
Jan 6, 202614.3514.5014.1014.1014.102.77%3,282
Jan 5, 202614.7114.8213.0613.7213.72-7.48%3,250
Jan 2, 202615.8516.0214.5014.8314.83-6.44%10,154
Jan 1, 202615.8515.8515.8515.8515.85-0.81%209
Dec 31, 202515.9815.9915.8515.9815.98-0.50%2,012
Dec 30, 202516.0016.8216.0016.0616.060.44%201
Dec 26, 202516.0016.0015.6115.9915.990.69%7,908
Dec 24, 202515.9916.0015.0015.8815.886.08%29,582
Dec 23, 202516.0416.0414.8014.9714.97-6.26%985
Dec 22, 202514.4716.0014.4715.9715.974.31%7,064
Dec 19, 202515.4915.4912.6115.3115.315.81%123
Dec 18, 202514.3215.4914.3214.4714.47-1.03%4,137
Dec 17, 202514.5514.9814.0114.6214.620.48%467
Dec 16, 202514.7715.0013.1114.5514.55-1.49%708
Dec 15, 202515.5515.8814.7514.7714.77-7.75%11,750
Dec 12, 202515.3616.1715.3516.0116.011.84%1,266
Dec 11, 202515.8515.8514.5315.7215.72-0.82%2,024
Dec 10, 202514.5015.8814.5015.8515.855.67%2,889
Dec 9, 202514.5015.9713.5115.0015.000.33%5,246
Dec 8, 202515.3015.3014.2714.9514.95-5.56%2,218
Dec 5, 202516.0016.0014.6315.8315.83-1.06%523
Dec 3, 202516.4016.4016.0016.0016.00-2.62%120
Dec 2, 202516.8016.8015.7516.4316.433.72%284
Dec 1, 202514.5016.0014.1115.8415.844.49%800
Nov 28, 202515.9915.9914.9215.1615.160.80%1,525
Nov 27, 202515.2015.8514.6215.0415.04-3.84%30,963
Nov 26, 202516.0016.1714.9515.6415.64-4.34%8,130
Nov 25, 202516.4816.4915.8516.3516.353.48%1,781