Price Data Selection & Download
Mantra Capital Share Price All Time Records & Statistics (Feb 2026 - Aug 2026)
134 daily OHLCV records on BSE from Feb. 2026 to Aug. 2026. See MANTRA book value comparison to compare market price against book value per share.
Share Price All Time High
₹19.00
June 18, 2026
BSE Exchange
Share Price All Time Low
₹12.48
April 02, 2026
BSE Exchange
Highest Volume Trading Day
167,000
March 27, 2026 • ₹13.20
BSE Exchange
Share Price History Data (Feb 2026 - Aug 2026)
MANTRA daily open, high, low, close and volume (OHLCV) on BSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-21 | ₹14.02 | ₹15.85 | ₹14.02 | ₹14.26 | 18,900 |
| 2026-08-20 | ₹14.47 | ₹15.49 | ₹14.00 | ₹14.02 | 1,483 |
| 2026-08-19 | ₹14.99 | ₹14.99 | ₹14.26 | ₹14.47 | 626 |
| 2026-08-18 | ₹15.03 | ₹15.03 | ₹14.06 | ₹14.93 | 3,551 |
| 2026-08-17 | ₹15.05 | ₹15.35 | ₹14.95 | ₹14.96 | 586 |
| 2026-08-14 | ₹15.00 | ₹15.75 | ₹15.00 | ₹15.25 | 1,025 |
| 2026-08-13 | ₹15.55 | ₹15.55 | ₹15.55 | ₹15.55 | 1 |
| 2026-08-12 | ₹15.58 | ₹15.58 | ₹15.05 | ₹15.58 | 137 |
| 2026-08-11 | ₹15.50 | ₹16.00 | ₹15.30 | ₹15.65 | 5,004 |
| 2026-08-10 | ₹16.30 | ₹16.30 | ₹15.25 | ₹15.38 | 2,042 |
| 2026-08-07 | ₹15.50 | ₹15.99 | ₹15.20 | ₹15.75 | 8,128 |
| 2026-08-06 | ₹16.25 | ₹16.25 | ₹15.02 | ₹15.79 | 12,314 |
| 2026-08-05 | ₹16.00 | ₹16.10 | ₹15.05 | ₹15.73 | 8,080 |
| 2026-08-04 | ₹15.85 | ₹16.60 | ₹15.50 | ₹16.22 | 116 |
| 2026-08-03 | ₹17.99 | ₹17.99 | ₹15.07 | ₹15.85 | 3,039 |
| 2026-07-31 | ₹15.50 | ₹16.45 | ₹15.50 | ₹15.78 | 123 |
| 2026-07-30 | ₹15.85 | ₹15.85 | ₹14.71 | ₹15.59 | 1,755 |
| 2026-07-29 | ₹15.85 | ₹15.99 | ₹14.99 | ₹15.30 | 2,162 |
| 2026-07-28 | ₹16.41 | ₹16.41 | ₹15.06 | ₹15.20 | 979 |
| 2026-07-27 | ₹15.51 | ₹16.98 | ₹15.06 | ₹15.95 | 498 |
| 2026-07-24 | ₹15.63 | ₹16.55 | ₹15.40 | ₹15.51 | 2,706 |
| 2026-07-23 | ₹16.15 | ₹17.78 | ₹15.95 | ₹15.96 | 34,583 |
| 2026-07-22 | ₹16.81 | ₹18.51 | ₹15.99 | ₹17.36 | 52,618 |
| 2026-07-21 | ₹15.42 | ₹16.65 | ₹15.42 | ₹15.43 | 1,242 |
| 2026-07-20 | ₹15.41 | ₹16.49 | ₹14.01 | ₹15.34 | 2,961 |
| 2026-07-17 | ₹15.60 | ₹15.60 | ₹15.41 | ₹15.41 | 2 |
| 2026-07-16 | ₹16.29 | ₹16.90 | ₹15.30 | ₹15.41 | 12,577 |
| 2026-07-15 | ₹16.01 | ₹16.46 | ₹15.03 | ₹16.32 | 9,715 |
| 2026-07-14 | ₹17.50 | ₹17.50 | ₹15.69 | ₹15.78 | 33,452 |
| 2026-07-13 | ₹16.51 | ₹16.94 | ₹15.90 | ₹16.23 | 2,417 |
| 2026-07-10 | ₹16.59 | ₹17.20 | ₹16.01 | ₹16.51 | 3,819 |
| 2026-07-09 | ₹17.44 | ₹17.44 | ₹16.50 | ₹16.74 | 382 |
| 2026-07-08 | ₹16.50 | ₹17.74 | ₹16.45 | ₹16.51 | 4,007 |
| 2026-07-07 | ₹17.32 | ₹17.67 | ₹16.87 | ₹16.92 | 751 |
| 2026-07-06 | ₹15.01 | ₹17.50 | ₹15.01 | ₹17.09 | 27,125 |
| 2026-07-03 | ₹16.80 | ₹16.80 | ₹16.00 | ₹16.00 | 2,223 |
| 2026-07-02 | ₹16.00 | ₹16.90 | ₹15.19 | ₹16.81 | 7,055 |
| 2026-07-01 | ₹15.22 | ₹16.00 | ₹15.22 | ₹16.00 | 583 |
| 2026-06-29 | ₹15.80 | ₹16.14 | ₹15.38 | ₹16.08 | 6,786 |
| 2026-06-25 | ₹16.13 | ₹16.13 | ₹16.12 | ₹16.12 | 11,006 |
| 2026-06-24 | ₹16.30 | ₹16.90 | ₹16.20 | ₹16.33 | 3,106 |
| 2026-06-23 | ₹16.84 | ₹16.84 | ₹16.00 | ₹16.20 | 18,133 |
| 2026-06-22 | ₹16.50 | ₹16.50 | ₹15.80 | ₹15.87 | 7,711 |
| 2026-06-19 | ₹17.32 | ₹17.32 | ₹16.17 | ₹16.50 | 2,154 |
| 2026-06-18 | ₹16.92 | ₹19.00 | ₹16.82 | ₹16.98 | 12,891 |
| 2026-06-17 | ₹15.40 | ₹17.00 | ₹15.35 | ₹17.00 | 62,775 |
| 2026-06-16 | ₹17.48 | ₹17.48 | ₹15.26 | ₹15.39 | 610 |
| 2026-06-15 | ₹15.98 | ₹16.20 | ₹15.14 | ₹15.99 | 27,154 |
| 2026-06-12 | ₹15.85 | ₹18.78 | ₹15.12 | ₹15.91 | 2,861 |
| 2026-06-11 | ₹16.30 | ₹16.30 | ₹15.85 | ₹15.85 | 22 |
| 2026-06-10 | ₹15.93 | ₹15.93 | ₹15.07 | ₹15.08 | 2,477 |
| 2026-06-09 | ₹16.35 | ₹16.35 | ₹15.01 | ₹15.94 | 727 |
| 2026-06-08 | ₹14.85 | ₹16.90 | ₹14.85 | ₹15.98 | 3,923 |
| 2026-06-05 | ₹16.50 | ₹18.99 | ₹14.51 | ₹15.01 | 15,448 |
| 2026-06-04 | ₹15.80 | ₹15.98 | ₹14.11 | ₹15.93 | 4,863 |
| 2026-06-03 | ₹15.09 | ₹16.50 | ₹14.50 | ₹14.54 | 502 |
| 2026-06-02 | ₹13.01 | ₹15.56 | ₹13.01 | ₹15.25 | 1,122 |
| 2026-06-01 | ₹14.40 | ₹15.00 | ₹14.09 | ₹14.22 | 1,895 |
| 2026-05-29 | ₹15.30 | ₹15.84 | ₹15.22 | ₹15.22 | 4,001 |
| 2026-05-27 | ₹15.98 | ₹15.98 | ₹14.58 | ₹15.52 | 4,930 |
| 2026-05-26 | ₹15.50 | ₹15.69 | ₹14.53 | ₹14.58 | 16,493 |
| 2026-05-25 | ₹16.48 | ₹16.48 | ₹14.22 | ₹15.70 | 2,021 |
| 2026-05-22 | ₹14.10 | ₹16.49 | ₹14.10 | ₹15.00 | 1,830 |
| 2026-05-20 | ₹15.27 | ₹15.39 | ₹15.27 | ₹15.39 | 199 |
| 2026-05-19 | ₹15.43 | ₹15.43 | ₹15.43 | ₹15.43 | 99 |
| 2026-05-15 | ₹17.40 | ₹17.40 | ₹14.60 | ₹15.67 | 3,786 |
| 2026-05-14 | ₹15.00 | ₹15.00 | ₹14.06 | ₹14.53 | 5,869 |
| 2026-05-13 | ₹14.84 | ₹15.74 | ₹14.21 | ₹14.82 | 8,887 |
| 2026-05-12 | ₹15.89 | ₹15.89 | ₹13.55 | ₹13.81 | 4,110 |
| 2026-05-11 | ₹15.45 | ₹15.45 | ₹13.52 | ₹13.53 | 9,015 |
| 2026-05-08 | ₹15.70 | ₹15.70 | ₹15.44 | ₹15.45 | 1,424 |
| 2026-05-07 | ₹14.99 | ₹15.42 | ₹14.17 | ₹14.87 | 7,672 |
| 2026-05-06 | ₹14.94 | ₹14.96 | ₹13.06 | ₹14.30 | 25,927 |
| 2026-05-05 | ₹15.20 | ₹15.20 | ₹14.50 | ₹14.71 | 2,084 |
| 2026-05-04 | ₹15.44 | ₹15.47 | ₹13.75 | ₹14.92 | 9,536 |
| 2026-04-30 | ₹15.75 | ₹15.75 | ₹13.85 | ₹14.05 | 11,325 |
| 2026-04-29 | ₹15.80 | ₹15.80 | ₹14.23 | ₹14.87 | 3,548 |
| 2026-04-28 | ₹17.49 | ₹17.49 | ₹14.57 | ₹15.94 | 5,849 |
| 2026-04-27 | ₹16.49 | ₹16.49 | ₹16.39 | ₹16.39 | 250 |
| 2026-04-24 | ₹15.65 | ₹17.40 | ₹15.01 | ₹15.50 | 3,123 |
| 2026-04-23 | ₹17.90 | ₹17.90 | ₹15.05 | ₹17.12 | 4,245 |
| 2026-04-22 | ₹16.42 | ₹17.90 | ₹15.17 | ₹17.00 | 1,130 |
| 2026-04-21 | ₹16.50 | ₹16.50 | ₹16.46 | ₹16.46 | 7 |
| 2026-04-20 | ₹15.00 | ₹16.00 | ₹15.00 | ₹16.00 | 482 |
| 2026-04-17 | ₹15.39 | ₹15.39 | ₹15.39 | ₹15.39 | 729 |
| 2026-04-16 | ₹15.02 | ₹17.49 | ₹15.02 | ₹15.39 | 28,502 |
| 2026-04-15 | ₹14.93 | ₹15.25 | ₹14.01 | ₹15.17 | 33,636 |
| 2026-04-13 | ₹13.51 | ₹15.20 | ₹13.51 | ₹14.93 | 10,433 |
| 2026-04-10 | ₹14.01 | ₹15.22 | ₹14.00 | ₹14.90 | 16,057 |
| 2026-04-09 | ₹15.25 | ₹15.25 | ₹14.01 | ₹14.67 | 14,944 |
| 2026-04-08 | ₹15.00 | ₹15.00 | ₹14.25 | ₹14.90 | 647 |
| 2026-04-07 | ₹14.51 | ₹14.90 | ₹14.43 | ₹14.90 | 1,552 |
| 2026-04-06 | ₹15.00 | ₹15.20 | ₹14.15 | ₹15.20 | 9,706 |
| 2026-04-02 | ₹13.33 | ₹14.00 | ₹12.48 | ₹14.00 | 2,106 |
| 2026-04-01 | ₹13.34 | ₹13.34 | ₹13.33 | ₹13.33 | 200 |
| 2026-03-30 | ₹13.40 | ₹13.40 | ₹13.33 | ₹13.33 | 5,002 |
| 2026-03-27 | ₹13.00 | ₹13.20 | ₹12.71 | ₹13.20 | 167,000 |
| 2026-03-25 | ₹13.47 | ₹13.47 | ₹12.51 | ₹12.70 | 57,126 |
| 2026-03-24 | ₹13.49 | ₹13.49 | ₹13.48 | ₹13.48 | 1,208 |
| 2026-03-23 | ₹13.23 | ₹14.72 | ₹13.07 | ₹13.48 | 72,424 |
| 2026-03-20 | ₹14.29 | ₹14.29 | ₹13.02 | ₹13.50 | 66,645 |
| 2026-03-19 | ₹14.64 | ₹14.64 | ₹13.27 | ₹14.35 | 6,856 |
| 2026-03-18 | ₹14.98 | ₹14.98 | ₹13.15 | ₹13.41 | 17,276 |
| 2026-03-17 | ₹14.74 | ₹14.74 | ₹13.20 | ₹13.20 | 10 |
| 2026-03-16 | ₹14.03 | ₹14.98 | ₹13.16 | ₹14.74 | 137,318 |
| 2026-03-13 | ₹13.96 | ₹15.91 | ₹13.00 | ₹13.69 | 22,857 |
| 2026-03-12 | ₹14.90 | ₹14.90 | ₹13.96 | ₹13.96 | 7 |
| 2026-03-11 | ₹14.20 | ₹15.00 | ₹14.20 | ₹15.00 | 87 |
| 2026-03-10 | ₹14.50 | ₹14.75 | ₹14.00 | ₹14.60 | 9,105 |
| 2026-03-09 | ₹14.51 | ₹14.95 | ₹14.51 | ₹14.95 | 300 |
| 2026-03-06 | ₹15.10 | ₹15.10 | ₹15.03 | ₹15.03 | 180 |
| 2026-03-05 | ₹14.99 | ₹15.10 | ₹14.55 | ₹15.10 | 233 |
| 2026-03-04 | ₹15.44 | ₹15.44 | ₹14.50 | ₹14.50 | 5,081 |
| 2026-03-02 | ₹15.45 | ₹15.45 | ₹14.52 | ₹15.45 | 25 |
| 2026-02-27 | ₹15.64 | ₹15.85 | ₹14.43 | ₹15.49 | 223 |
| 2026-02-26 | ₹14.66 | ₹15.63 | ₹14.66 | ₹15.38 | 4,462 |
| 2026-02-24 | ₹15.87 | ₹15.87 | ₹14.60 | ₹14.61 | 6,460 |
| 2026-02-23 | ₹15.41 | ₹15.50 | ₹14.50 | ₹14.68 | 2,392 |
| 2026-02-20 | ₹16.42 | ₹16.42 | ₹15.00 | ₹15.11 | 3,000 |
| 2026-02-19 | ₹14.60 | ₹16.00 | ₹14.60 | ₹15.72 | 15,361 |
| 2026-02-18 | ₹16.16 | ₹16.16 | ₹14.30 | ₹14.50 | 7,262 |
| 2026-02-17 | ₹16.42 | ₹16.42 | ₹15.84 | ₹15.84 | 1,310 |
| 2026-02-16 | ₹16.14 | ₹16.14 | ₹14.60 | ₹15.15 | 1,766 |
| 2026-02-13 | ₹15.84 | ₹15.84 | ₹14.63 | ₹15.76 | 15,183 |
| 2026-02-12 | ₹14.25 | ₹15.89 | ₹14.25 | ₹14.60 | 876 |
| 2026-02-11 | ₹14.75 | ₹14.75 | ₹14.50 | ₹14.54 | 636 |
| 2026-02-10 | ₹14.06 | ₹15.99 | ₹14.06 | ₹14.75 | 14,117 |
| 2026-02-09 | ₹14.85 | ₹15.10 | ₹14.35 | ₹15.00 | 1,358 |
| 2026-02-06 | ₹15.80 | ₹15.90 | ₹14.51 | ₹15.09 | 5,854 |
| 2026-02-05 | ₹14.00 | ₹15.92 | ₹13.51 | ₹14.41 | 1,681 |
| 2026-02-04 | ₹14.57 | ₹14.58 | ₹14.56 | ₹14.58 | 47 |
| 2026-02-03 | ₹16.00 | ₹16.47 | ₹14.53 | ₹15.11 | 16,498 |
| 2026-02-02 | ₹17.95 | ₹17.95 | ₹15.10 | ₹15.51 | 11,679 |
| 2026-02-01 | ₹16.75 | ₹17.88 | ₹14.47 | ₹15.12 | 8,011 |
Mantra Capital Share Price Performance Analysis (Feb 2026 - Aug 2026)
MANTRA price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-5.69%
₹15.12 → ₹14.26
Year to Date
Price Volatility
6.05%
Low Volatility
Year to Date
Average Daily Volume
10,434
Year to Date Average
BSE Exchange
Mantra Capital Share Price History – Frequently Asked Questions
Common questions about MANTRA historical data and records. Analyse MANTRA institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Mantra Capital (MANTRA)?
The all-time high share price of Mantra Capital was ₹19.0 recorded on June 18, 2026 on the BSE exchange.
What is the all-time low share price of Mantra Capital (MANTRA)?
The all-time low share price of Mantra Capital was ₹12.48 recorded on April 02, 2026 on the BSE exchange.
How can I download MANTRA historical share price data?
You can download Mantra Capital 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 MANTRA shares?
The highest trading volume day for Mantra Capital was 167,000 shares traded on March 27, 2026 on the BSE exchange, with share price at ₹13.2.