Mangal Credit & Fincorp Ltd. MANCREDIT
NSE · India · Finance
INR 224.40+3.67 (+1.66%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 218.97 | -0.80% | INR 218.90 | INR 224.40 | INR 216.20 | 98.62K |
| 2026-09-30 | INR 220.73 | +1.55% | INR 215.19 | INR 224.90 | INR 215.19 | 132.91K |
| 2026-09-29 | INR 217.36 | -0.02% | INR 216.00 | INR 220.00 | INR 213.82 | 150.14K |
| 2026-09-28 | INR 217.40 | -2.04% | INR 220.15 | INR 221.21 | INR 215.10 | 130.05K |
| 2026-09-25 | INR 221.93 | -0.27% | INR 220.53 | INR 223.90 | INR 220.10 | 105.47K |
| 2026-09-24 | INR 222.52 | -1.18% | INR 222.02 | INR 227.50 | INR 221.00 | 118.66K |
| 2026-09-23 | INR 225.17 | +1.19% | INR 219.30 | INR 227.48 | INR 219.30 | 143.07K |
| 2026-09-22 | INR 222.53 | -1.83% | INR 228.00 | INR 229.00 | INR 221.22 | 102.92K |
| 2026-09-21 | INR 226.68 | +1.47% | INR 224.85 | INR 229.02 | INR 219.69 | 129.48K |
| 2026-09-18 | INR 223.39 | +2.47% | INR 219.50 | INR 224.90 | INR 217.44 | 137.12K |
| 2026-09-17 | INR 218.00 | +1.28% | INR 213.74 | INR 220.58 | INR 212.63 | 179.07K |
| 2026-09-16 | INR 215.24 | -0.06% | INR 220.50 | INR 221.69 | INR 210.99 | 135.51K |
| 2026-09-15 | INR 215.36 | -2.06% | INR 221.97 | INR 224.90 | INR 214.00 | 145.80K |
| 2026-09-14 | INR 219.90 | 0.00% | INR 219.90 | INR 219.90 | INR 219.90 | 0 |
| 2026-09-11 | INR 219.90 | +0.60% | INR 221.50 | INR 222.00 | INR 215.25 | 17.56K |
| 2026-09-10 | INR 218.58 | -0.73% | INR 221.72 | INR 222.19 | INR 216.50 | 155.28K |
| 2026-09-09 | INR 220.19 | -0.47% | INR 224.00 | INR 224.00 | INR 218.24 | 141.08K |
| 2026-09-08 | INR 221.22 | -2.52% | INR 225.96 | INR 227.39 | INR 218.10 | 142.11K |
| 2026-09-07 | INR 226.94 | -0.61% | INR 226.00 | INR 228.55 | INR 224.98 | 64.75K |
| 2026-09-04 | INR 228.33 | -1.33% | INR 233.82 | INR 235.38 | INR 227.01 | 6.77K |
| 2026-09-03 | INR 231.40 | +1.58% | INR 237.00 | INR 237.00 | INR 226.21 | 39.07K |
| 2026-09-02 | INR 227.79 | -1.04% | INR 227.00 | INR 234.90 | INR 225.02 | 10.86K |
| 2026-09-01 | INR 230.19 | -5.17% | INR 240.00 | INR 241.10 | INR 228.22 | 41.23K |
| 2026-08-31 | INR 242.74 | -1.98% | INR 249.00 | INR 261.50 | INR 239.00 | 249.94K |
| 2026-08-28 | INR 247.65 | +7.90% | INR 232.50 | INR 256.00 | INR 232.50 | 437.37K |
| 2026-08-27 | INR 229.52 | +3.56% | INR 221.60 | INR 231.50 | INR 220.69 | 293.35K |
| 2026-08-26 | INR 221.62 | -0.25% | INR 223.15 | INR 226.60 | INR 219.25 | 132.82K |
| 2026-08-25 | INR 222.17 | -0.21% | INR 222.64 | INR 224.86 | INR 220.00 | 18.32K |
| 2026-08-24 | INR 222.63 | +2.10% | INR 218.30 | INR 227.82 | INR 218.30 | 42.99K |
| 2026-08-21 | INR 218.06 | -2.89% | INR 225.00 | INR 229.69 | INR 214.93 | 325.06K |
| 2026-08-20 | INR 224.55 | +1.13% | INR 228.62 | INR 232.50 | INR 222.09 | 201.87K |
| 2026-08-19 | INR 222.03 | -2.28% | INR 231.00 | INR 233.68 | INR 219.69 | 195.24K |
| 2026-08-18 | INR 227.21 | -4.02% | INR 242.50 | INR 243.70 | INR 225.00 | 169.72K |
| 2026-08-17 | INR 236.73 | -0.56% | INR 239.70 | INR 240.06 | INR 233.00 | 90.08K |
| 2026-08-14 | INR 238.07 | -1.57% | INR 245.74 | INR 246.55 | INR 236.00 | 47.67K |
| 2026-08-13 | INR 241.86 | -0.65% | INR 249.88 | INR 251.00 | INR 241.00 | 154.92K |
| 2026-08-12 | INR 243.44 | -1.46% | INR 247.10 | INR 248.09 | INR 243.00 | 41.30K |
| 2026-08-11 | INR 247.05 | +7.42% | INR 239.52 | INR 249.19 | INR 238.01 | 205.56K |
| 2026-08-10 | INR 229.99 | -4.21% | INR 237.02 | INR 240.47 | INR 226.38 | 278.62K |
| 2026-08-07 | INR 240.09 | -4.94% | INR 277.64 | INR 287.27 | INR 236.79 | 1.08M |
| 2026-08-06 | INR 252.56 | +3.04% | INR 243.05 | INR 257.00 | INR 239.22 | 874.27K |
| 2026-08-05 | INR 245.10 | -0.02% | INR 243.60 | INR 248.40 | INR 240.00 | 163.52K |
| 2026-08-04 | INR 245.15 | -4.74% | INR 257.50 | INR 258.50 | INR 241.15 | 263.18K |
| 2026-08-03 | INR 257.36 | +4.92% | INR 248.00 | INR 262.76 | INR 247.63 | 285.88K |
| 2026-07-31 | INR 245.28 | +3.92% | INR 239.99 | INR 253.78 | INR 237.00 | 381.14K |
| 2026-07-30 | INR 236.02 | +8.50% | INR 218.95 | INR 242.00 | INR 216.75 | 912.68K |
| 2026-07-29 | INR 217.53 | -1.03% | INR 220.39 | INR 221.83 | INR 217.00 | 127.30K |
| 2026-07-28 | INR 219.80 | -1.12% | INR 222.02 | INR 222.17 | INR 217.70 | 144.11K |
| 2026-07-27 | INR 222.30 | +3.38% | INR 225.00 | INR 244.88 | INR 217.35 | 1.93M |
| 2026-07-24 | INR 215.03 | -0.30% | INR 215.90 | INR 218.11 | INR 209.49 | 178.40K |
| 2026-07-23 | INR 215.68 | -0.04% | INR 215.00 | INR 217.98 | INR 213.90 | 150.07K |
| 2026-07-22 | INR 215.77 | -2.10% | INR 229.00 | INR 234.97 | INR 212.55 | 526.79K |
| 2026-07-21 | INR 220.39 | -1.70% | INR 225.60 | INR 226.19 | INR 219.90 | 201.58K |
| 2026-07-20 | INR 224.21 | -3.93% | INR 235.00 | INR 237.17 | INR 222.06 | 241.77K |
| 2026-07-17 | INR 233.39 | -0.45% | INR 230.00 | INR 236.00 | INR 227.05 | 296.08K |
| 2026-07-16 | INR 234.45 | +0.62% | INR 238.00 | INR 244.30 | INR 225.15 | 1.08M |
| 2026-07-15 | INR 233.01 | -3.71% | INR 239.00 | INR 241.17 | INR 231.56 | 204.79K |
| 2026-07-14 | INR 242.00 | +0.57% | INR 245.70 | INR 251.00 | INR 237.25 | 331.42K |
| 2026-07-13 | INR 240.64 | +1.36% | INR 238.90 | INR 254.00 | INR 233.60 | 785.74K |
| 2026-07-10 | INR 237.40 | -0.22% | INR 236.77 | INR 241.96 | INR 231.99 | 187.49K |
| 2026-07-09 | INR 237.93 | +4.37% | INR 230.00 | INR 243.19 | INR 229.80 | 294.14K |
| 2026-07-08 | INR 227.97 | -1.49% | INR 235.01 | INR 237.00 | INR 225.60 | 344.99K |
| 2026-07-07 | INR 231.41 | -5.59% | INR 245.50 | INR 262.51 | INR 220.00 | 1.69M |
| 2026-07-06 | INR 245.11 | -0.09% | INR 244.59 | INR 254.50 | INR 242.00 | 600.16K |
| 2026-07-03 | INR 245.33 | +3.83% | INR 250.57 | INR 265.00 | INR 240.02 | 1.18M |
| 2026-07-02 | INR 236.29 | -2.12% | INR 249.00 | INR 255.53 | INR 228.50 | 1.19M |
| 2026-07-01 | INR 241.42 | -0.54% | INR 238.00 | INR 246.60 | INR 238.00 | 126.02K |
| 2026-06-30 | INR 242.73 | +1.08% | INR 242.54 | INR 246.00 | INR 241.90 | 394.54K |
| 2026-06-29 | INR 240.14 | +3.18% | INR 234.60 | INR 241.26 | INR 230.98 | 356.65K |
| 2026-06-26 | INR 232.73 | 0.00% | INR 232.73 | INR 232.73 | INR 232.73 | 0 |
| 2026-06-25 | INR 232.73 | +0.91% | INR 230.39 | INR 236.47 | INR 216.69 | 531.87K |
| 2026-06-24 | INR 230.64 | +6.43% | INR 224.00 | INR 238.48 | INR 222.10 | 655.01K |
| 2026-06-23 | INR 216.70 | -0.58% | INR 217.95 | INR 227.70 | INR 213.21 | 712.42K |
| 2026-06-22 | INR 217.97 | +0.09% | INR 205.00 | INR 222.47 | INR 204.80 | 185.03K |
| 2026-06-19 | INR 217.77 | +1.82% | INR 207.00 | INR 220.00 | INR 207.00 | 245.89K |
| 2026-06-18 | INR 213.88 | +0.53% | INR 214.95 | INR 218.80 | INR 213.50 | 418.53K |
| 2026-06-17 | INR 212.75 | -4.25% | INR 224.96 | INR 225.79 | INR 212.25 | 270.22K |
| 2026-06-16 | INR 222.19 | -0.83% | INR 226.30 | INR 226.74 | INR 219.51 | 197.57K |
| 2026-06-15 | INR 224.06 | +0.90% | INR 230.03 | INR 231.00 | INR 218.01 | 234.57K |
| 2026-06-12 | INR 222.07 | +3.36% | INR 219.90 | INR 223.77 | INR 217.45 | 542.03K |
| 2026-06-11 | INR 214.85 | +3.37% | INR 208.32 | INR 218.85 | INR 206.24 | 261.18K |
| 2026-06-10 | INR 207.84 | -0.59% | INR 213.29 | INR 213.51 | INR 205.91 | 201.05K |
| 2026-06-09 | INR 209.07 | +1.40% | INR 209.27 | INR 211.90 | INR 206.16 | 230.00K |
| 2026-06-08 | INR 206.18 | +0.17% | INR 206.40 | INR 207.75 | INR 203.52 | 187.71K |
| 2026-06-05 | INR 205.83 | +1.87% | INR 201.18 | INR 210.69 | INR 200.00 | 192.19K |
| 2026-06-04 | INR 202.06 | +0.35% | INR 198.00 | INR 204.49 | INR 198.00 | 122.07K |
| 2026-06-03 | INR 201.36 | -2.41% | INR 208.30 | INR 209.83 | INR 198.12 | 163.11K |
| 2026-06-02 | INR 206.33 | -2.92% | INR 213.50 | INR 219.70 | INR 203.01 | 597.70K |
| 2026-06-01 | INR 212.54 | +6.06% | INR 204.40 | INR 221.99 | INR 200.38 | 498.94K |
| 2026-05-29 | INR 200.39 | +4.62% | INR 197.00 | INR 207.13 | INR 197.00 | 550.84K |