Price Data Selection & Download
Mangal Credit & Fincorp Share Price All Time Records & Statistics (Aug 2024 - Sep 2026)
508 daily OHLCV records on NSE from Aug. 2024 to Sept. 2026. Review MANCREDIT P/E ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹287.27
August 07, 2026
NSE Exchange
Share Price All Time Low
₹126.10
August 16, 2024
NSE Exchange
Highest Volume Trading Day
1,930,672
July 27, 2026 • ₹222.30
NSE Exchange
Share Price History Data (Aug 2024 - Sep 2026)
MANCREDIT daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹219.50 | ₹224.90 | ₹217.44 | ₹223.39 | 137,124 |
| 2026-09-17 | ₹213.74 | ₹220.58 | ₹212.63 | ₹218.00 | 179,068 |
| 2026-09-16 | ₹220.50 | ₹221.69 | ₹210.99 | ₹215.24 | 135,509 |
| 2026-09-15 | ₹221.97 | ₹224.90 | ₹214.00 | ₹215.36 | 145,803 |
| 2026-09-11 | ₹221.50 | ₹222.00 | ₹215.25 | ₹219.90 | 17,559 |
| 2026-09-10 | ₹221.72 | ₹222.19 | ₹216.50 | ₹218.58 | 155,276 |
| 2026-09-09 | ₹224.00 | ₹224.00 | ₹218.24 | ₹220.19 | 141,076 |
| 2026-09-08 | ₹225.96 | ₹227.39 | ₹218.10 | ₹221.22 | 142,107 |
| 2026-09-07 | ₹226.00 | ₹228.55 | ₹224.98 | ₹226.94 | 64,748 |
| 2026-09-04 | ₹233.82 | ₹235.38 | ₹227.01 | ₹228.33 | 6,769 |
| 2026-09-03 | ₹237.00 | ₹237.00 | ₹226.21 | ₹231.40 | 39,072 |
| 2026-09-02 | ₹227.00 | ₹234.90 | ₹225.02 | ₹227.79 | 10,860 |
| 2026-09-01 | ₹240.00 | ₹241.10 | ₹228.22 | ₹230.19 | 41,225 |
| 2026-08-31 | ₹249.00 | ₹261.50 | ₹239.00 | ₹242.74 | 249,942 |
| 2026-08-28 | ₹232.50 | ₹256.00 | ₹232.50 | ₹247.65 | 437,371 |
| 2026-08-27 | ₹221.60 | ₹231.50 | ₹220.69 | ₹229.52 | 293,346 |
| 2026-08-26 | ₹223.15 | ₹226.60 | ₹219.25 | ₹221.62 | 132,821 |
| 2026-08-25 | ₹222.64 | ₹224.86 | ₹220.00 | ₹222.17 | 18,317 |
| 2026-08-24 | ₹218.30 | ₹227.82 | ₹218.30 | ₹222.63 | 42,990 |
| 2026-08-21 | ₹225.00 | ₹229.69 | ₹214.93 | ₹218.06 | 325,055 |
| 2026-08-20 | ₹228.62 | ₹232.50 | ₹222.09 | ₹224.55 | 201,867 |
| 2026-08-19 | ₹231.00 | ₹233.68 | ₹219.69 | ₹222.03 | 195,240 |
| 2026-08-18 | ₹242.50 | ₹243.70 | ₹225.00 | ₹227.21 | 169,721 |
| 2026-08-17 | ₹239.70 | ₹240.06 | ₹233.00 | ₹236.73 | 90,084 |
| 2026-08-14 | ₹245.74 | ₹246.55 | ₹236.00 | ₹238.07 | 47,667 |
| 2026-08-13 | ₹249.88 | ₹251.00 | ₹241.00 | ₹241.86 | 154,918 |
| 2026-08-12 | ₹247.10 | ₹248.09 | ₹243.00 | ₹243.44 | 41,301 |
| 2026-08-11 | ₹239.52 | ₹249.19 | ₹238.01 | ₹247.05 | 205,561 |
| 2026-08-10 | ₹237.02 | ₹240.47 | ₹226.38 | ₹229.99 | 278,622 |
| 2026-08-07 | ₹277.64 | ₹287.27 | ₹236.79 | ₹240.09 | 1,084,531 |
| 2026-08-06 | ₹243.05 | ₹257.00 | ₹239.22 | ₹252.56 | 874,266 |
| 2026-08-05 | ₹243.60 | ₹248.40 | ₹240.00 | ₹245.10 | 163,522 |
| 2026-08-04 | ₹257.50 | ₹258.50 | ₹241.15 | ₹245.15 | 263,184 |
| 2026-08-03 | ₹248.00 | ₹262.76 | ₹247.63 | ₹257.36 | 285,884 |
| 2026-07-31 | ₹239.99 | ₹253.78 | ₹237.00 | ₹245.28 | 381,138 |
| 2026-07-30 | ₹218.95 | ₹242.00 | ₹216.75 | ₹236.02 | 912,680 |
| 2026-07-29 | ₹220.39 | ₹221.83 | ₹217.00 | ₹217.53 | 127,295 |
| 2026-07-28 | ₹222.02 | ₹222.17 | ₹217.70 | ₹219.80 | 144,106 |
| 2026-07-27 | ₹225.00 | ₹244.88 | ₹217.35 | ₹222.30 | 1,930,672 |
| 2026-07-24 | ₹215.90 | ₹218.11 | ₹209.49 | ₹215.03 | 178,401 |
| 2026-07-23 | ₹215.00 | ₹217.98 | ₹213.90 | ₹215.68 | 150,065 |
| 2026-07-22 | ₹229.00 | ₹234.97 | ₹212.55 | ₹215.77 | 526,785 |
| 2026-07-21 | ₹225.60 | ₹226.19 | ₹219.90 | ₹220.39 | 201,584 |
| 2026-07-20 | ₹235.00 | ₹237.17 | ₹222.06 | ₹224.21 | 241,770 |
| 2026-07-17 | ₹230.00 | ₹236.00 | ₹227.05 | ₹233.39 | 296,075 |
| 2026-07-16 | ₹238.00 | ₹244.30 | ₹225.15 | ₹234.45 | 1,084,159 |
| 2026-07-15 | ₹239.00 | ₹241.17 | ₹231.56 | ₹233.01 | 204,787 |
| 2026-07-14 | ₹245.70 | ₹251.00 | ₹237.25 | ₹242.00 | 331,421 |
| 2026-07-13 | ₹238.90 | ₹254.00 | ₹233.60 | ₹240.64 | 785,740 |
| 2026-07-10 | ₹236.77 | ₹241.96 | ₹231.99 | ₹237.40 | 187,489 |
| 2026-07-09 | ₹230.00 | ₹243.19 | ₹229.80 | ₹237.93 | 294,139 |
| 2026-07-08 | ₹235.01 | ₹237.00 | ₹225.60 | ₹227.97 | 344,989 |
| 2026-07-07 | ₹245.50 | ₹262.51 | ₹220.00 | ₹231.41 | 1,691,653 |
| 2026-07-06 | ₹244.59 | ₹254.50 | ₹242.00 | ₹245.11 | 600,158 |
| 2026-07-03 | ₹250.57 | ₹265.00 | ₹240.02 | ₹245.33 | 1,178,107 |
| 2026-07-02 | ₹249.00 | ₹255.53 | ₹228.50 | ₹236.29 | 1,189,673 |
| 2026-07-01 | ₹238.00 | ₹246.60 | ₹238.00 | ₹241.42 | 126,017 |
| 2026-06-30 | ₹242.54 | ₹246.00 | ₹241.90 | ₹242.73 | 394,542 |
| 2026-06-29 | ₹234.60 | ₹241.26 | ₹230.98 | ₹240.14 | 356,653 |
| 2026-06-25 | ₹230.39 | ₹236.47 | ₹216.69 | ₹232.73 | 531,871 |
| 2026-06-24 | ₹224.00 | ₹238.48 | ₹222.10 | ₹230.64 | 655,009 |
| 2026-06-23 | ₹217.95 | ₹227.70 | ₹213.21 | ₹216.70 | 712,424 |
| 2026-06-22 | ₹205.00 | ₹222.47 | ₹204.80 | ₹217.97 | 185,034 |
| 2026-06-19 | ₹207.00 | ₹220.00 | ₹207.00 | ₹217.77 | 245,891 |
| 2026-06-18 | ₹214.95 | ₹218.80 | ₹213.50 | ₹213.88 | 418,525 |
| 2026-06-17 | ₹224.96 | ₹225.79 | ₹212.25 | ₹212.75 | 270,222 |
| 2026-06-16 | ₹226.30 | ₹226.74 | ₹219.51 | ₹222.19 | 197,567 |
| 2026-06-15 | ₹230.03 | ₹231.00 | ₹218.01 | ₹224.06 | 234,568 |
| 2026-06-12 | ₹219.90 | ₹223.77 | ₹217.45 | ₹222.07 | 542,033 |
| 2026-06-11 | ₹208.32 | ₹218.85 | ₹206.24 | ₹214.85 | 261,181 |
| 2026-06-10 | ₹213.29 | ₹213.51 | ₹205.91 | ₹207.84 | 201,051 |
| 2026-06-09 | ₹209.27 | ₹211.90 | ₹206.16 | ₹209.07 | 230,002 |
| 2026-06-08 | ₹206.40 | ₹207.75 | ₹203.52 | ₹206.18 | 187,714 |
| 2026-06-05 | ₹201.18 | ₹210.69 | ₹200.00 | ₹205.83 | 192,185 |
| 2026-06-04 | ₹198.00 | ₹204.49 | ₹198.00 | ₹202.06 | 122,071 |
| 2026-06-03 | ₹208.30 | ₹209.83 | ₹198.12 | ₹201.36 | 163,113 |
| 2026-06-02 | ₹213.50 | ₹219.70 | ₹203.01 | ₹206.33 | 597,695 |
| 2026-06-01 | ₹204.40 | ₹221.99 | ₹200.38 | ₹212.54 | 498,938 |
| 2026-05-29 | ₹197.00 | ₹207.13 | ₹197.00 | ₹200.39 | 550,841 |
| 2026-05-27 | ₹171.82 | ₹198.95 | ₹170.52 | ₹191.54 | 1,151,283 |
| 2026-05-26 | ₹168.56 | ₹174.00 | ₹168.56 | ₹170.87 | 32,401 |
| 2026-05-25 | ₹168.01 | ₹170.00 | ₹166.60 | ₹168.56 | 160,699 |
| 2026-05-22 | ₹168.12 | ₹169.90 | ₹165.70 | ₹167.57 | 37,563 |
| 2026-05-21 | ₹171.00 | ₹171.30 | ₹167.10 | ₹168.05 | 53,451 |
| 2026-05-20 | ₹168.11 | ₹170.00 | ₹167.81 | ₹169.57 | 27,275 |
| 2026-05-19 | ₹168.00 | ₹169.99 | ₹166.82 | ₹168.98 | 97,599 |
| 2026-05-18 | ₹166.51 | ₹170.70 | ₹164.50 | ₹168.67 | 43,768 |
| 2026-05-15 | ₹168.35 | ₹168.90 | ₹165.15 | ₹166.07 | 31,527 |
| 2026-05-14 | ₹169.69 | ₹171.30 | ₹166.30 | ₹167.26 | 110,472 |
| 2026-05-13 | ₹171.80 | ₹174.24 | ₹168.15 | ₹170.37 | 399,465 |
| 2026-05-12 | ₹172.00 | ₹172.20 | ₹166.43 | ₹167.92 | 47,495 |
| 2026-05-11 | ₹171.74 | ₹174.80 | ₹169.00 | ₹170.19 | 47,101 |
| 2026-05-08 | ₹171.99 | ₹173.00 | ₹169.05 | ₹170.19 | 23,638 |
| 2026-05-07 | ₹173.05 | ₹173.95 | ₹170.30 | ₹170.56 | 49,587 |
| 2026-05-06 | ₹169.18 | ₹177.60 | ₹169.18 | ₹172.34 | 147,265 |
| 2026-05-05 | ₹173.51 | ₹175.35 | ₹170.02 | ₹172.29 | 37,308 |
| 2026-05-04 | ₹174.92 | ₹175.09 | ₹171.20 | ₹172.27 | 23,000 |
| 2026-04-30 | ₹172.11 | ₹174.78 | ₹170.75 | ₹173.25 | 14,227 |
| 2026-04-29 | ₹178.19 | ₹178.19 | ₹173.00 | ₹173.88 | 25,158 |
| 2026-04-28 | ₹174.80 | ₹176.65 | ₹171.00 | ₹175.40 | 81,389 |
| 2026-04-27 | ₹174.30 | ₹174.30 | ₹169.00 | ₹170.71 | 29,544 |
| 2026-04-24 | ₹170.29 | ₹177.14 | ₹170.29 | ₹173.02 | 47,439 |
| 2026-04-23 | ₹166.79 | ₹174.00 | ₹166.79 | ₹173.17 | 34,233 |
| 2026-04-22 | ₹172.50 | ₹173.00 | ₹168.05 | ₹171.77 | 25,287 |
| 2026-04-21 | ₹171.01 | ₹171.21 | ₹168.31 | ₹169.11 | 28,761 |
| 2026-04-20 | ₹169.96 | ₹172.78 | ₹169.00 | ₹171.12 | 18,438 |
| 2026-04-17 | ₹170.09 | ₹172.45 | ₹169.10 | ₹170.50 | 28,498 |
| 2026-04-16 | ₹176.60 | ₹176.60 | ₹170.10 | ₹170.67 | 29,149 |
| 2026-04-15 | ₹178.30 | ₹178.30 | ₹170.81 | ₹172.51 | 44,963 |
| 2026-04-13 | ₹172.90 | ₹178.92 | ₹171.64 | ₹174.82 | 28,007 |
| 2026-04-10 | ₹178.46 | ₹178.90 | ₹172.72 | ₹174.78 | 43,683 |
| 2026-04-09 | ₹174.00 | ₹179.58 | ₹174.00 | ₹176.12 | 26,622 |
| 2026-04-08 | ₹173.50 | ₹180.01 | ₹172.00 | ₹175.71 | 51,672 |
| 2026-04-07 | ₹168.94 | ₹173.25 | ₹168.25 | ₹169.17 | 50,594 |
| 2026-04-06 | ₹171.25 | ₹173.69 | ₹167.00 | ₹169.03 | 32,922 |
| 2026-04-02 | ₹171.94 | ₹175.00 | ₹166.05 | ₹168.74 | 29,583 |
| 2026-04-01 | ₹169.19 | ₹172.07 | ₹168.23 | ₹171.55 | 23,510 |
| 2026-03-30 | ₹170.70 | ₹170.70 | ₹167.15 | ₹167.69 | 25,717 |
| 2026-03-27 | ₹169.16 | ₹175.50 | ₹167.26 | ₹170.33 | 48,724 |
| 2026-03-25 | ₹168.54 | ₹175.50 | ₹163.50 | ₹170.04 | 91,623 |
| 2026-03-24 | ₹165.84 | ₹171.00 | ₹163.35 | ₹168.07 | 63,107 |
| 2026-03-23 | ₹173.00 | ₹173.50 | ₹165.00 | ₹168.41 | 48,016 |
| 2026-03-20 | ₹165.02 | ₹173.00 | ₹163.20 | ₹170.39 | 106,371 |
| 2026-03-19 | ₹166.97 | ₹172.10 | ₹159.25 | ₹162.74 | 47,326 |
| 2026-03-18 | ₹167.09 | ₹171.00 | ₹166.06 | ₹169.63 | 19,760 |
| 2026-03-17 | ₹168.03 | ₹173.90 | ₹164.05 | ₹169.28 | 91,106 |
| 2026-03-16 | ₹168.99 | ₹169.00 | ₹164.21 | ₹167.62 | 40,324 |
| 2026-03-13 | ₹168.50 | ₹169.00 | ₹164.10 | ₹164.67 | 35,567 |
| 2026-03-12 | ₹171.15 | ₹171.35 | ₹166.50 | ₹168.19 | 75,859 |
| 2026-03-11 | ₹170.11 | ₹172.90 | ₹169.40 | ₹170.93 | 44,291 |
| 2026-03-10 | ₹171.50 | ₹172.31 | ₹166.00 | ₹169.92 | 36,256 |
| 2026-03-09 | ₹168.00 | ₹170.68 | ₹163.35 | ₹167.31 | 60,736 |
| 2026-03-06 | ₹169.00 | ₹171.07 | ₹165.35 | ₹167.09 | 73,604 |
| 2026-03-05 | ₹174.00 | ₹174.50 | ₹167.10 | ₹168.14 | 52,844 |
| 2026-03-04 | ₹168.00 | ₹174.60 | ₹166.10 | ₹171.36 | 24,812 |
| 2026-03-02 | ₹171.99 | ₹171.99 | ₹165.75 | ₹170.45 | 127,567 |
| 2026-02-27 | ₹171.99 | ₹172.16 | ₹168.01 | ₹168.55 | 32,258 |
| 2026-02-26 | ₹172.00 | ₹174.00 | ₹167.15 | ₹168.51 | 64,878 |
| 2026-02-25 | ₹177.50 | ₹177.51 | ₹168.10 | ₹170.70 | 15,920 |
| 2026-02-24 | ₹177.41 | ₹180.28 | ₹173.13 | ₹175.77 | 19,807 |
| 2026-02-23 | ₹181.80 | ₹181.80 | ₹174.00 | ₹175.84 | 47,477 |
| 2026-02-20 | ₹174.00 | ₹179.50 | ₹172.00 | ₹177.41 | 37,978 |
| 2026-02-19 | ₹173.00 | ₹180.67 | ₹172.01 | ₹173.18 | 27,075 |
| 2026-02-18 | ₹168.00 | ₹182.90 | ₹166.05 | ₹176.35 | 115,939 |
| 2026-02-17 | ₹163.14 | ₹169.50 | ₹160.70 | ₹166.95 | 41,487 |
| 2026-02-16 | ₹164.89 | ₹164.89 | ₹160.86 | ₹162.79 | 35,284 |
| 2026-02-13 | ₹163.17 | ₹165.50 | ₹161.00 | ₹161.61 | 57,873 |
| 2026-02-12 | ₹159.85 | ₹165.00 | ₹156.40 | ₹164.72 | 171,251 |
| 2026-02-11 | ₹160.40 | ₹161.51 | ₹154.47 | ₹157.48 | 44,410 |
| 2026-02-10 | ₹163.90 | ₹164.50 | ₹155.66 | ₹158.09 | 38,324 |
| 2026-02-09 | ₹162.99 | ₹163.05 | ₹156.58 | ₹158.38 | 22,984 |
| 2026-02-06 | ₹160.59 | ₹163.00 | ₹157.77 | ₹160.19 | 50,219 |
| 2026-02-05 | ₹159.60 | ₹162.40 | ₹156.11 | ₹158.58 | 35,970 |
| 2026-02-04 | ₹164.70 | ₹164.70 | ₹157.25 | ₹158.01 | 33,663 |
| 2026-02-03 | ₹164.00 | ₹166.98 | ₹161.05 | ₹162.48 | 56,835 |
| 2026-02-02 | ₹170.70 | ₹170.70 | ₹160.03 | ₹164.15 | 42,002 |
| 2026-02-01 | ₹171.50 | ₹171.95 | ₹163.70 | ₹171.49 | 27,014 |
| 2026-01-30 | ₹170.56 | ₹170.56 | ₹164.21 | ₹166.26 | 32,196 |
| 2026-01-29 | ₹169.61 | ₹171.58 | ₹165.82 | ₹168.98 | 21,708 |
| 2026-01-28 | ₹170.10 | ₹172.00 | ₹166.33 | ₹171.68 | 23,471 |
| 2026-01-27 | ₹177.05 | ₹177.35 | ₹168.31 | ₹168.61 | 25,991 |
| 2026-01-23 | ₹170.22 | ₹175.70 | ₹167.54 | ₹172.68 | 38,577 |
| 2026-01-22 | ₹169.00 | ₹173.25 | ₹163.30 | ₹171.06 | 33,858 |
| 2026-01-21 | ₹160.01 | ₹166.98 | ₹152.06 | ₹165.78 | 80,133 |
| 2026-01-20 | ₹161.02 | ₹161.03 | ₹156.02 | ₹158.21 | 29,699 |
| 2026-01-19 | ₹162.25 | ₹163.97 | ₹158.25 | ₹159.45 | 24,598 |
| 2026-01-16 | ₹164.50 | ₹166.50 | ₹159.04 | ₹163.23 | 31,744 |
| 2026-01-14 | ₹161.16 | ₹164.25 | ₹157.65 | ₹163.05 | 33,435 |
| 2026-01-13 | ₹164.52 | ₹164.52 | ₹158.40 | ₹159.38 | 30,279 |
| 2026-01-12 | ₹166.36 | ₹166.36 | ₹160.74 | ₹162.25 | 30,499 |
| 2026-01-09 | ₹164.50 | ₹166.00 | ₹162.58 | ₹163.19 | 26,958 |
| 2026-01-08 | ₹164.59 | ₹168.88 | ₹163.50 | ₹164.97 | 66,782 |
| 2026-01-07 | ₹166.54 | ₹167.00 | ₹164.27 | ₹165.72 | 29,735 |
| 2026-01-06 | ₹166.01 | ₹166.74 | ₹162.50 | ₹165.81 | 20,834 |
| 2026-01-05 | ₹170.00 | ₹170.00 | ₹162.26 | ₹164.68 | 42,605 |
| 2026-01-02 | ₹170.00 | ₹170.00 | ₹164.15 | ₹164.80 | 40,024 |
| 2026-01-01 | ₹166.55 | ₹169.09 | ₹165.12 | ₹167.06 | 25,509 |
Mangal Credit & Fincorp Share Price Performance Analysis (Aug 2024 - Sep 2026)
MANCREDIT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+33.72%
₹167.06 → ₹223.39
Year to Date
Price Volatility
15.69%
Medium Volatility
Year to Date
Average Daily Volume
190,203
Year to Date Average
NSE Exchange
Mangal Credit & Fincorp Share Price History – Frequently Asked Questions
Common questions about MANCREDIT historical data and records. For live price, key ratios and fundamentals, see MANCREDIT share price.
What is the all-time high share price of Mangal Credit & Fincorp (MANCREDIT)?
The all-time high share price of Mangal Credit & Fincorp was ₹287.27 recorded on August 07, 2026 on the NSE exchange.
What is the all-time low share price of Mangal Credit & Fincorp (MANCREDIT)?
The all-time low share price of Mangal Credit & Fincorp was ₹126.1 recorded on August 16, 2024 on the NSE exchange.
How can I download MANCREDIT historical share price data?
You can download Mangal Credit & Fincorp historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MANCREDIT shares?
The highest trading volume day for Mangal Credit & Fincorp was 1,930,672 shares traded on July 27, 2026 on the NSE exchange, with share price at ₹222.3.