Mansi Finance (Chennai) Limited (BOM:511758)
India
· Delayed Price · Currency is INR 76.80
-0.20 (-0.26%)
At close: Apr 28, 2026
Mansi Finance (Chennai) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.26% | 50 |
| Apr 27, 2026 | 77.38 | 77.38 | 71.50 | 77.00 | 77.00 | 2.79% | 389 |
| Apr 24, 2026 | 74.55 | 75.00 | 73.81 | 74.91 | 74.91 | 0.48% | 222 |
| Apr 23, 2026 | 77.40 | 77.40 | 74.55 | 74.55 | 74.55 | 0.61% | 30 |
| Apr 21, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - | 100 |
| Apr 20, 2026 | 73.29 | 75.00 | 70.01 | 74.10 | 74.10 | 1.11% | 105 |
| Apr 17, 2026 | 69.80 | 73.29 | 69.80 | 73.29 | 73.29 | 5.00% | 519 |
| Apr 16, 2026 | 69.89 | 69.89 | 67.20 | 69.80 | 69.80 | -0.13% | 30 |
| Apr 15, 2026 | 69.84 | 70.20 | 68.76 | 69.89 | 69.89 | 4.38% | 310 |
| Apr 13, 2026 | 64.88 | 66.99 | 64.88 | 66.96 | 66.96 | 3.19% | 75 |
| Apr 10, 2026 | 67.99 | 68.10 | 64.69 | 64.89 | 64.89 | -4.49% | 263 |
| Apr 9, 2026 | 64.30 | 67.99 | 64.30 | 67.94 | 67.94 | 4.88% | 116 |
| Apr 8, 2026 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | 0.09% | 36 |
| Apr 7, 2026 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | -0.49% | 50 |
| Apr 6, 2026 | 63.90 | 65.25 | 63.90 | 65.04 | 65.04 | -8.39% | 1,238 |
| Apr 2, 2026 | 70.39 | 75.15 | 66.20 | 71.00 | 71.00 | 0.85% | 564 |
| Apr 1, 2026 | 65.00 | 70.40 | 65.00 | 70.40 | 70.40 | 10.00% | 176 |
| Mar 30, 2026 | 62.16 | 64.00 | 59.00 | 64.00 | 64.00 | -1.75% | 252 |
| Mar 27, 2026 | 65.06 | 65.14 | 65.06 | 65.14 | 65.14 | -9.78% | 12 |
| Mar 25, 2026 | 74.80 | 74.80 | 72.20 | 72.20 | 72.20 | 3.44% | 33 |
| Mar 20, 2026 | 74.48 | 74.48 | 69.80 | 69.80 | 69.80 | 2.92% | 214 |
| Mar 19, 2026 | 70.50 | 70.50 | 65.85 | 67.82 | 67.82 | -3.80% | 34 |
| Mar 18, 2026 | 65.50 | 70.50 | 65.50 | 70.50 | 70.50 | 0.86% | 27 |
| Mar 16, 2026 | 71.50 | 71.50 | 65.15 | 69.90 | 69.90 | -2.24% | 424 |
| Mar 13, 2026 | 71.60 | 71.60 | 71.50 | 71.50 | 71.50 | - | 17 |
| Mar 12, 2026 | 71.00 | 71.50 | 66.00 | 71.50 | 71.50 | 0.70% | 131 |
| Mar 11, 2026 | 70.77 | 71.00 | 70.77 | 71.00 | 71.00 | 0.32% | 105 |
| Mar 10, 2026 | 70.00 | 71.00 | 68.85 | 70.77 | 70.77 | 7.23% | 1,294 |
| Mar 9, 2026 | 70.60 | 70.60 | 66.00 | 66.00 | 66.00 | -6.52% | 636 |
| Mar 6, 2026 | 70.85 | 70.85 | 70.38 | 70.60 | 70.60 | 0.31% | 14 |
| Mar 5, 2026 | 67.00 | 72.55 | 67.00 | 70.38 | 70.38 | 6.62% | 28 |
| Mar 4, 2026 | 67.32 | 67.32 | 66.01 | 66.01 | 66.01 | -1.95% | 25 |
| Mar 2, 2026 | 67.26 | 72.99 | 67.25 | 67.32 | 67.32 | -9.67% | 128 |
| Feb 26, 2026 | 74.16 | 74.53 | 74.16 | 74.53 | 74.53 | 0.99% | 400 |
| Feb 25, 2026 | 64.91 | 73.80 | 64.91 | 73.80 | 73.80 | 2.33% | 25 |
| Feb 24, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - | 7 |
| Feb 23, 2026 | 72.50 | 77.00 | 69.25 | 72.12 | 72.12 | 0.17% | 545 |
| Feb 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.01% | 101 |
| Feb 19, 2026 | 72.01 | 72.01 | 72.00 | 72.01 | 72.01 | - | 151 |
| Feb 18, 2026 | 72.00 | 72.03 | 72.00 | 72.01 | 72.01 | -1.42% | 392 |
| Feb 17, 2026 | 73.00 | 74.46 | 73.00 | 73.05 | 73.05 | 2.66% | 184 |
| Feb 16, 2026 | 76.61 | 76.61 | 71.11 | 71.16 | 71.16 | -7.11% | 382 |
| Feb 13, 2026 | 77.70 | 77.70 | 76.61 | 76.61 | 76.61 | -1.40% | 25 |
| Feb 12, 2026 | 75.90 | 77.79 | 71.22 | 77.70 | 77.70 | 2.37% | 72 |
| Feb 11, 2026 | 76.29 | 76.29 | 75.90 | 75.90 | 75.90 | -0.51% | 305 |
| Feb 10, 2026 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | - | 10 |
| Feb 9, 2026 | 72.00 | 76.59 | 72.00 | 76.29 | 76.29 | 8.99% | 141 |
| Feb 6, 2026 | 70.00 | 70.01 | 70.00 | 70.00 | 70.00 | -1.38% | 315 |
| Feb 4, 2026 | 70.88 | 70.98 | 69.50 | 70.98 | 70.98 | 4.35% | 606 |
| Feb 3, 2026 | 66.61 | 69.63 | 66.50 | 68.02 | 68.02 | -2.45% | 3,581 |
| Feb 2, 2026 | 69.30 | 70.99 | 68.00 | 69.73 | 69.73 | -2.48% | 623 |
| Feb 1, 2026 | 74.89 | 74.89 | 71.50 | 71.50 | 71.50 | -0.67% | 216 |
| Jan 30, 2026 | 66.92 | 72.00 | 66.88 | 71.98 | 71.98 | 2.24% | 2,241 |
| Jan 29, 2026 | 70.55 | 70.55 | 70.40 | 70.40 | 70.40 | -4.99% | 1,010 |
| Jan 28, 2026 | 74.15 | 74.15 | 74.10 | 74.10 | 74.10 | -4.99% | 148 |
| Jan 27, 2026 | 79.60 | 79.60 | 77.99 | 77.99 | 77.99 | -2.02% | 127 |
| Jan 23, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - | 110 |
| Jan 22, 2026 | 78.46 | 80.10 | 78.07 | 79.60 | 79.60 | 2.46% | 16 |
| Jan 21, 2026 | 71.63 | 77.69 | 71.63 | 77.69 | 77.69 | 3.11% | 183 |
| Jan 20, 2026 | 75.33 | 75.35 | 75.33 | 75.35 | 75.35 | 4.92% | 100 |
| Jan 19, 2026 | 71.11 | 74.00 | 71.02 | 71.82 | 71.82 | -3.73% | 246 |
| Jan 16, 2026 | 79.88 | 80.99 | 74.60 | 74.60 | 74.60 | -4.74% | 447 |
| Jan 14, 2026 | 78.38 | 78.38 | 76.50 | 78.31 | 78.31 | -0.58% | 24 |
| Jan 13, 2026 | 78.80 | 78.80 | 78.77 | 78.77 | 78.77 | - | 22 |
| Jan 12, 2026 | 75.50 | 80.38 | 75.45 | 78.77 | 78.77 | -0.77% | 1,167 |
| Jan 9, 2026 | 79.39 | 79.39 | 79.00 | 79.38 | 79.38 | 0.48% | 110 |
| Jan 8, 2026 | 80.58 | 80.58 | 79.00 | 79.00 | 79.00 | - | 413 |
| Jan 7, 2026 | 75.12 | 79.00 | 75.12 | 79.00 | 79.00 | -0.03% | 202 |
| Jan 6, 2026 | 80.90 | 83.35 | 79.00 | 79.02 | 79.02 | -1.36% | 1,008 |
| Jan 5, 2026 | 81.83 | 81.83 | 79.33 | 80.11 | 80.11 | -4.06% | 1,654 |
| Jan 2, 2026 | 83.99 | 84.00 | 78.21 | 83.50 | 83.50 | 3.62% | 2,411 |
| Jan 1, 2026 | 80.20 | 81.20 | 80.15 | 80.58 | 80.58 | -4.48% | 1,106 |
| Dec 31, 2025 | 84.90 | 84.90 | 83.90 | 84.36 | 84.36 | 3.08% | 703 |
| Dec 30, 2025 | 87.85 | 87.90 | 81.08 | 81.84 | 81.84 | -3.69% | 2,663 |
| Dec 29, 2025 | 87.06 | 87.06 | 82.00 | 84.98 | 84.98 | 2.48% | 1,203 |
| Dec 26, 2025 | 79.00 | 82.92 | 79.00 | 82.92 | 82.92 | 4.99% | 936 |
| Dec 24, 2025 | 79.68 | 79.85 | 78.40 | 78.98 | 78.98 | 1.60% | 702 |
| Dec 23, 2025 | 80.81 | 80.81 | 74.90 | 77.74 | 77.74 | -1.40% | 3,077 |
| Dec 22, 2025 | 82.80 | 82.80 | 78.66 | 78.84 | 78.84 | -4.78% | 1,964 |
| Dec 19, 2025 | 86.55 | 88.00 | 82.62 | 82.80 | 82.80 | -9.80% | 3,730 |
| Dec 18, 2025 | 98.99 | 98.99 | 86.01 | 91.80 | 91.80 | -3.93% | 7,723 |
| Dec 17, 2025 | 104.90 | 104.90 | 95.00 | 95.56 | 95.56 | -7.14% | 3,107 |
| Dec 16, 2025 | 109.44 | 111.95 | 100.10 | 102.91 | 102.91 | -1.11% | 9,888 |
| Dec 15, 2025 | 102.00 | 107.24 | 94.10 | 104.07 | 104.07 | 16.45% | 70,955 |
| Dec 12, 2025 | 76.00 | 89.37 | 76.00 | 89.37 | 89.37 | 19.99% | 7,055 |
| Dec 11, 2025 | 76.00 | 76.00 | 74.48 | 74.48 | 74.48 | -2.00% | 281 |
| Dec 10, 2025 | 75.80 | 76.00 | 75.80 | 76.00 | 76.00 | 0.26% | 245 |
| Dec 9, 2025 | 75.00 | 76.50 | 72.51 | 75.80 | 75.80 | 1.07% | 1,255 |
| Dec 8, 2025 | 80.80 | 80.80 | 75.00 | 75.00 | 75.00 | 0.35% | 302 |
| Dec 5, 2025 | 74.30 | 78.25 | 74.30 | 74.74 | 74.74 | -6.46% | 1,304 |
| Dec 4, 2025 | 80.55 | 80.99 | 79.90 | 79.90 | 79.90 | 1.67% | 695 |
| Dec 3, 2025 | 72.00 | 80.00 | 72.00 | 78.59 | 78.59 | 14.03% | 5,373 |
| Dec 2, 2025 | 73.79 | 73.79 | 65.05 | 68.92 | 68.92 | -6.60% | 81 |
| Dec 1, 2025 | 73.55 | 74.99 | 68.90 | 73.79 | 73.79 | 0.33% | 665 |
| Nov 28, 2025 | 74.13 | 74.13 | 73.06 | 73.55 | 73.55 | -0.30% | 352 |
| Nov 27, 2025 | 79.00 | 79.00 | 68.35 | 73.77 | 73.77 | 8.45% | 3,208 |
| Nov 26, 2025 | 74.99 | 78.00 | 68.01 | 68.02 | 68.02 | 0.18% | 513 |
| Nov 25, 2025 | 73.00 | 73.00 | 67.80 | 67.90 | 67.90 | 6.29% | 113 |
| Nov 24, 2025 | 70.57 | 74.00 | 63.01 | 63.88 | 63.88 | -11.29% | 569 |
| Nov 21, 2025 | 72.00 | 72.47 | 71.90 | 72.01 | 72.01 | -0.63% | 62 |