Price Data Selection & Download
Mansi Finance Share Price All Time Records & Statistics (Jan 2008 - Jun 2026)
2725 daily OHLCV records on BSE from Jan. 2008 to June 2026. For live price, key ratios and fundamentals, see Mansi Finance share price today.
Share Price All Time High
₹133.45
October 07, 2024
BSE Exchange
Share Price All Time Low
₹3.00
October 08, 2009
BSE Exchange
Highest Volume Trading Day
1,986,445
March 31, 2017 • ₹30.00
BSE Exchange
Share Price History Data (Jan 2008 - Jun 2026)
MANSIFIN daily open, high, low, close and volume (OHLCV) on BSE — 105 records.
Total Records
105
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-22 | ₹59.50 | ₹59.50 | ₹59.50 | ₹59.50 | 10 |
| 2026-06-19 | ₹58.00 | ₹59.99 | ₹56.26 | ₹59.98 | 555 |
| 2026-06-18 | ₹59.00 | ₹59.99 | ₹58.00 | ₹58.00 | 325 |
| 2026-06-17 | ₹59.34 | ₹60.23 | ₹59.33 | ₹60.20 | 27 |
| 2026-06-16 | ₹61.95 | ₹61.96 | ₹61.73 | ₹61.76 | 792 |
| 2026-06-15 | ₹59.00 | ₹60.99 | ₹57.26 | ₹59.01 | 1,441 |
| 2026-06-12 | ₹60.82 | ₹61.95 | ₹58.90 | ₹59.42 | 144 |
| 2026-06-11 | ₹60.30 | ₹64.87 | ₹58.90 | ₹60.82 | 3,320 |
| 2026-06-10 | ₹62.00 | ₹62.00 | ₹62.00 | ₹62.00 | 1,116 |
| 2026-06-08 | ₹61.00 | ₹63.00 | ₹61.00 | ₹62.00 | 181 |
| 2026-06-05 | ₹59.85 | ₹61.00 | ₹59.85 | ₹60.07 | 578 |
| 2026-06-04 | ₹61.66 | ₹63.00 | ₹61.65 | ₹63.00 | 1,011 |
| 2026-06-03 | ₹64.79 | ₹64.79 | ₹64.24 | ₹64.79 | 262 |
| 2026-06-02 | ₹61.80 | ₹61.80 | ₹61.80 | ₹61.80 | 34 |
| 2026-06-01 | ₹68.24 | ₹68.24 | ₹61.75 | ₹61.75 | 1,183 |
| 2026-05-29 | ₹65.00 | ₹65.00 | ₹65.00 | ₹65.00 | 7 |
| 2026-05-27 | ₹65.00 | ₹65.00 | ₹65.00 | ₹65.00 | 450 |
| 2026-05-26 | ₹71.19 | ₹71.19 | ₹64.44 | ₹65.00 | 1,484 |
| 2026-05-25 | ₹67.82 | ₹67.87 | ₹67.78 | ₹67.83 | 2,778 |
| 2026-05-22 | ₹71.34 | ₹71.34 | ₹71.34 | ₹71.34 | 10 |
| 2026-05-21 | ₹68.90 | ₹72.33 | ₹68.90 | ₹71.14 | 209 |
| 2026-05-20 | ₹68.90 | ₹72.00 | ₹68.89 | ₹68.89 | 153 |
| 2026-05-19 | ₹69.00 | ₹72.00 | ₹68.76 | ₹68.90 | 120 |
| 2026-05-18 | ₹72.36 | ₹72.36 | ₹72.36 | ₹72.36 | 1 |
| 2026-05-15 | ₹71.10 | ₹72.50 | ₹67.53 | ₹72.00 | 487 |
| 2026-05-14 | ₹71.10 | ₹71.10 | ₹70.95 | ₹71.08 | 651 |
| 2026-05-13 | ₹70.30 | ₹70.92 | ₹70.30 | ₹70.92 | 65 |
| 2026-05-12 | ₹74.00 | ₹74.00 | ₹74.00 | ₹74.00 | 26 |
| 2026-05-11 | ₹70.00 | ₹74.78 | ₹67.70 | ₹70.50 | 990 |
| 2026-05-08 | ₹73.50 | ₹73.50 | ₹71.25 | ₹71.25 | 111 |
| 2026-05-06 | ₹75.00 | ₹75.00 | ₹75.00 | ₹75.00 | 2 |
| 2026-05-04 | ₹75.00 | ₹75.00 | ₹75.00 | ₹75.00 | 1 |
| 2026-04-30 | ₹76.30 | ₹76.42 | ₹76.30 | ₹76.42 | 25 |
| 2026-04-28 | ₹76.80 | ₹76.80 | ₹76.80 | ₹76.80 | 50 |
| 2026-04-27 | ₹77.38 | ₹77.38 | ₹71.50 | ₹77.00 | 389 |
| 2026-04-24 | ₹74.55 | ₹75.00 | ₹73.81 | ₹74.91 | 222 |
| 2026-04-23 | ₹77.40 | ₹77.40 | ₹74.55 | ₹74.55 | 30 |
| 2026-04-21 | ₹74.10 | ₹74.10 | ₹74.10 | ₹74.10 | 100 |
| 2026-04-20 | ₹73.29 | ₹75.00 | ₹70.01 | ₹74.10 | 105 |
| 2026-04-17 | ₹69.80 | ₹73.29 | ₹69.80 | ₹73.29 | 519 |
| 2026-04-16 | ₹69.89 | ₹69.89 | ₹67.20 | ₹69.80 | 30 |
| 2026-04-15 | ₹69.84 | ₹70.20 | ₹68.76 | ₹69.89 | 310 |
| 2026-04-13 | ₹64.88 | ₹66.99 | ₹64.88 | ₹66.96 | 75 |
| 2026-04-10 | ₹67.99 | ₹68.10 | ₹64.69 | ₹64.89 | 263 |
| 2026-04-09 | ₹64.30 | ₹67.99 | ₹64.30 | ₹67.94 | 116 |
| 2026-04-08 | ₹64.78 | ₹64.78 | ₹64.78 | ₹64.78 | 36 |
| 2026-04-07 | ₹64.72 | ₹64.72 | ₹64.72 | ₹64.72 | 50 |
| 2026-04-06 | ₹63.90 | ₹65.25 | ₹63.90 | ₹65.04 | 1,238 |
| 2026-04-02 | ₹70.39 | ₹75.15 | ₹66.20 | ₹71.00 | 564 |
| 2026-04-01 | ₹65.00 | ₹70.40 | ₹65.00 | ₹70.40 | 176 |
| 2026-03-30 | ₹62.16 | ₹64.00 | ₹59.00 | ₹64.00 | 252 |
| 2026-03-27 | ₹65.06 | ₹65.14 | ₹65.06 | ₹65.14 | 12 |
| 2026-03-25 | ₹74.80 | ₹74.80 | ₹72.20 | ₹72.20 | 33 |
| 2026-03-20 | ₹74.48 | ₹74.48 | ₹69.80 | ₹69.80 | 214 |
| 2026-03-19 | ₹70.50 | ₹70.50 | ₹65.85 | ₹67.82 | 34 |
| 2026-03-18 | ₹65.50 | ₹70.50 | ₹65.50 | ₹70.50 | 27 |
| 2026-03-16 | ₹71.50 | ₹71.50 | ₹65.15 | ₹69.90 | 424 |
| 2026-03-13 | ₹71.60 | ₹71.60 | ₹71.50 | ₹71.50 | 17 |
| 2026-03-12 | ₹71.00 | ₹71.50 | ₹66.00 | ₹71.50 | 131 |
| 2026-03-11 | ₹70.77 | ₹71.00 | ₹70.77 | ₹71.00 | 105 |
| 2026-03-10 | ₹70.00 | ₹71.00 | ₹68.85 | ₹70.77 | 1,294 |
| 2026-03-09 | ₹70.60 | ₹70.60 | ₹66.00 | ₹66.00 | 636 |
| 2026-03-06 | ₹70.85 | ₹70.85 | ₹70.38 | ₹70.60 | 14 |
| 2026-03-05 | ₹67.00 | ₹72.55 | ₹67.00 | ₹70.38 | 28 |
| 2026-03-04 | ₹67.32 | ₹67.32 | ₹66.01 | ₹66.01 | 25 |
| 2026-03-02 | ₹67.26 | ₹72.99 | ₹67.25 | ₹67.32 | 128 |
| 2026-02-26 | ₹74.16 | ₹74.53 | ₹74.16 | ₹74.53 | 400 |
| 2026-02-25 | ₹64.91 | ₹73.80 | ₹64.91 | ₹73.80 | 25 |
| 2026-02-24 | ₹72.12 | ₹72.12 | ₹72.12 | ₹72.12 | 7 |
| 2026-02-23 | ₹72.50 | ₹77.00 | ₹69.25 | ₹72.12 | 545 |
| 2026-02-20 | ₹72.00 | ₹72.00 | ₹72.00 | ₹72.00 | 101 |
| 2026-02-19 | ₹72.01 | ₹72.01 | ₹72.00 | ₹72.01 | 151 |
| 2026-02-18 | ₹72.00 | ₹72.03 | ₹72.00 | ₹72.01 | 392 |
| 2026-02-17 | ₹73.00 | ₹74.46 | ₹73.00 | ₹73.05 | 184 |
| 2026-02-16 | ₹76.61 | ₹76.61 | ₹71.11 | ₹71.16 | 382 |
| 2026-02-13 | ₹77.70 | ₹77.70 | ₹76.61 | ₹76.61 | 25 |
| 2026-02-12 | ₹75.90 | ₹77.79 | ₹71.22 | ₹77.70 | 72 |
| 2026-02-11 | ₹76.29 | ₹76.29 | ₹75.90 | ₹75.90 | 305 |
| 2026-02-10 | ₹76.29 | ₹76.29 | ₹76.29 | ₹76.29 | 10 |
| 2026-02-09 | ₹72.00 | ₹76.59 | ₹72.00 | ₹76.29 | 141 |
| 2026-02-06 | ₹70.00 | ₹70.01 | ₹70.00 | ₹70.00 | 315 |
| 2026-02-04 | ₹70.88 | ₹70.98 | ₹69.50 | ₹70.98 | 606 |
| 2026-02-03 | ₹66.61 | ₹69.63 | ₹66.50 | ₹68.02 | 3,581 |
| 2026-02-02 | ₹69.30 | ₹70.99 | ₹68.00 | ₹69.73 | 623 |
| 2026-02-01 | ₹74.89 | ₹74.89 | ₹71.50 | ₹71.50 | 216 |
| 2026-01-30 | ₹66.92 | ₹72.00 | ₹66.88 | ₹71.98 | 2,241 |
| 2026-01-29 | ₹70.55 | ₹70.55 | ₹70.40 | ₹70.40 | 1,010 |
| 2026-01-28 | ₹74.15 | ₹74.15 | ₹74.10 | ₹74.10 | 148 |
| 2026-01-27 | ₹79.60 | ₹79.60 | ₹77.99 | ₹77.99 | 127 |
| 2026-01-23 | ₹79.60 | ₹79.60 | ₹79.60 | ₹79.60 | 110 |
| 2026-01-22 | ₹78.46 | ₹80.10 | ₹78.07 | ₹79.60 | 16 |
| 2026-01-21 | ₹71.63 | ₹77.69 | ₹71.63 | ₹77.69 | 183 |
| 2026-01-20 | ₹75.33 | ₹75.35 | ₹75.33 | ₹75.35 | 100 |
| 2026-01-19 | ₹71.11 | ₹74.00 | ₹71.02 | ₹71.82 | 246 |
| 2026-01-16 | ₹79.88 | ₹80.99 | ₹74.60 | ₹74.60 | 447 |
| 2026-01-14 | ₹78.38 | ₹78.38 | ₹76.50 | ₹78.31 | 24 |
| 2026-01-13 | ₹78.80 | ₹78.80 | ₹78.77 | ₹78.77 | 22 |
| 2026-01-12 | ₹75.50 | ₹80.38 | ₹75.45 | ₹78.77 | 1,167 |
| 2026-01-09 | ₹79.39 | ₹79.39 | ₹79.00 | ₹79.38 | 110 |
| 2026-01-08 | ₹80.58 | ₹80.58 | ₹79.00 | ₹79.00 | 413 |
| 2026-01-07 | ₹75.12 | ₹79.00 | ₹75.12 | ₹79.00 | 202 |
| 2026-01-06 | ₹80.90 | ₹83.35 | ₹79.00 | ₹79.02 | 1,008 |
| 2026-01-05 | ₹81.83 | ₹81.83 | ₹79.33 | ₹80.11 | 1,654 |
| 2026-01-02 | ₹83.99 | ₹84.00 | ₹78.21 | ₹83.50 | 2,411 |
| 2026-01-01 | ₹80.20 | ₹81.20 | ₹80.15 | ₹80.58 | 1,106 |
Mansi Finance Share Price Performance Analysis (Jan 2008 - Jun 2026)
MANSIFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-26.16%
₹80.58 → ₹59.50
Year to Date
Price Volatility
8.13%
Low Volatility
Year to Date
Average Daily Volume
448
Year to Date Average
BSE Exchange
Mansi Finance Share Price History – Frequently Asked Questions
Common questions about MANSIFIN historical data and records. Explore Mansi Finance intrinsic price to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Mansi Finance (MANSIFIN)?
The all-time high share price of Mansi Finance was ₹133.45 recorded on October 07, 2024 on the BSE exchange.
What is the all-time low share price of Mansi Finance (MANSIFIN)?
The all-time low share price of Mansi Finance was ₹3.0 recorded on October 08, 2009 on the BSE exchange.
How can I download MANSIFIN historical share price data?
You can download Mansi Finance 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 MANSIFIN shares?
The highest trading volume day for Mansi Finance was 1,986,445 shares traded on March 31, 2017 on the BSE exchange, with share price at ₹30.0.