Mangal Credit and Fincorp share price history

NSE: MANCREDITBSE: 505850FinanceSmall Cap

Mangal Credit and Fincorp Limited · Face value ₹10

₹237.20₹2.74 (1.14%)BSE ₹236.20

Share price at the NSE close on 30 Oct 2026. Previous close ₹239.94.

30 Oct: open ₹237.04, high ₹243.00, low ₹233.01

52-week range of traded prices to 30 Oct 2026

₹152.06Low, 21 Jan 2026₹287.27High, 7 Aug 2026

Next results date: the board meets on 3 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹501 Cr2,020th largest listed
P/E: 27.83
P/B: 2.90
Dividend yield: 0.32%
ROE: 11.5%
NIM: 9.36%
Cost of funds: 12.06%
Credit cost: 0.45%
ROA: 3.53%
Leverage: 2.76times net worth
Volume, NSE: 2,08,57426.8% delivered

Mangal Credit and Fincorp share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Mangal Credit and Fincorp's share price is on record from 27 Dec 2018, when it closed at ₹52.56, to 30 Oct 2026. Its highest close was ₹257.36 on 3 Aug 2026 and its lowest ₹29.95 on 23 Mar 2020. Some closes are BSE's, on days NSE has none. Its trading goes back to 7 Feb 2007, but prices before 27 Dec 2018 are not shown: on 27 Dec 2018 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	237.20	+41.5%	257.36	157.48	166.55	287.27	152.06	3,82,86,304
2025	167.59	+11.1%	210.90	149.50	151.43	215.75	145.00	1,04,54,288
2024BSE close	150.87	+33.5%	154.27	103.60	112.60	169.00	99.80	94,87,353
2023BSE close	113.00	−2.0%	120.35	92.20	115.00	135.85	90.00	67,25,703
2022BSE close	115.30	+42.7%	142.90	82.50	82.75	148.70	82.00	79,39,812
2021BSE close	80.80	+33.1%	92.30	57.00	60.75	100.00	55.05	71,98,127
2020BSE close	60.70	+32.0%	60.75	29.95	51.00	63.00	25.70	66,18,449
2019BSE close	46.00	−14.1%	61.35	38.25	54.00	65.00	32.00	78,95,828
2018BSE close	53.56	–	53.75	52.56	60.00	60.00	44.05	53,242

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 27 Dec 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	237.20	+7.5%	218.90	244.07	203.09	36,07,709
Sep 2026	220.73	−9.1%	240.00	241.10	210.99	22,28,883
Aug 2026	242.74	−1.0%	248.00	287.27	214.93	55,56,210
Jul 2026	245.28	+1.1%	238.00	265.00	209.49	1,31,08,903
Jun 2026	242.73	+21.1%	204.40	246.00	198.00	71,98,289
May 2026	200.39	+15.7%	174.92	207.13	164.50	30,71,738
Apr 2026	173.25	+3.3%	169.19	180.01	166.05	6,93,679
Mar 2026	167.69	−0.5%	171.99	175.50	159.25	11,13,610
Feb 2026	168.55	+1.4%	171.50	182.90	154.47	10,18,648
Jan 2026	166.26	−0.8%	166.55	177.35	152.06	6,88,635
Dec 2025	167.59	−3.1%	171.30	177.00	162.27	9,29,473
Nov 2025	173.04	−5.3%	182.69	186.00	169.58	8,73,480
Oct 2025	182.74	+1.4%	185.00	188.31	174.11	8,06,101
Sep 2025	180.22	−0.3%	180.10	195.00	180.00	7,94,153
Aug 2025	180.85	−2.2%	191.00	193.96	173.60	15,20,915
Jul 2025	184.86	−5.1%	196.80	204.00	183.01	10,37,923
Jun 2025	194.84	−0.6%	194.99	215.75	177.20	13,76,910
May 2025	195.92	+22.1%	162.90	199.80	151.71	6,76,681
Apr 2025	160.50	−5.1%	170.60	180.00	145.00	3,18,339
Mar 2025	169.17	+5.0%	160.67	173.99	154.60	3,45,169
Feb 2025	161.05	−4.9%	176.00	176.00	155.00	4,89,297
Jan 2025	169.29	+12.2%	151.43	190.00	147.02	12,85,847
Dec 2024	150.87	+2.7%	145.61	161.98	141.90	7,86,721
Nov 2024	146.97	+4.5%	141.89	154.00	134.15	6,99,150
Oct 2024	140.59	+1.4%	139.02	143.36	128.70	8,98,506
Sep 2024	138.68	−5.4%	148.47	154.18	134.91	8,23,998
Aug 2024BSE close	146.65	+18.3%	125.05	169.00	115.05	17,99,255
Jul 2024BSE close	124.00	+15.3%	109.00	129.00	106.10	6,21,656
Jun 2024BSE close	107.50	+2.1%	111.70	111.95	99.80	7,29,656
May 2024BSE close	105.30	−0.8%	107.95	119.70	101.00	5,36,266
Apr 2024BSE close	106.20	−3.6%	111.25	112.50	105.05	5,88,976
Mar 2024BSE close	110.20	−0.3%	109.80	113.90	104.00	4,77,686
Feb 2024BSE close	110.50	−1.2%	113.00	117.00	106.20	6,97,762
Jan 2024BSE close	111.80	−1.1%	112.60	117.95	102.00	8,27,721
Dec 2023BSE close	113.00	−3.2%	117.85	118.00	100.20	7,34,515
Nov 2023BSE close	116.77	+17.7%	98.55	120.70	96.01	5,35,014
Oct 2023BSE close	99.17	+1.7%	100.90	104.90	95.50	5,52,352
Sep 2023BSE close	97.50	−4.0%	101.50	109.80	90.00	5,06,796
Aug 2023BSE close	101.51	+2.4%	101.50	114.01	96.05	5,97,811
Jul 2023BSE close	99.10	−4.7%	105.45	110.00	91.50	7,74,124
Jun 2023BSE close	103.95	−4.0%	112.00	122.50	102.05	8,61,111
May 2023BSE close	108.25	−3.1%	109.55	117.95	105.25	3,88,063
Apr 2023BSE close	111.75	+11.1%	100.60	127.00	99.00	4,09,973
Mar 2023BSE close	100.55	−4.3%	104.00	108.60	95.30	3,99,661
Feb 2023BSE close	105.10	−10.4%	118.20	135.85	95.10	7,85,923
Jan 2023BSE close	117.35	+1.8%	115.00	119.50	111.25	1,80,360
Dec 2022BSE close	115.30	−1.4%	118.50	119.80	112.50	3,38,053
Nov 2022BSE close	116.90	−2.1%	120.50	125.90	113.50	3,13,276
Oct 2022BSE close	119.45	−5.5%	127.00	132.85	113.60	6,82,004
Sep 2022BSE close	126.40	+2.4%	124.00	139.00	120.60	6,30,316
Aug 2022BSE close	123.45	−1.6%	124.95	133.50	115.00	4,28,585
Jul 2022BSE close	125.40	+7.5%	115.55	131.30	112.20	3,68,435
Jun 2022BSE close	116.70	−1.1%	118.05	122.35	109.90	5,23,940
May 2022BSE close	118.05	−8.6%	128.10	134.10	111.70	3,94,147
Apr 2022BSE close	129.10	+28.5%	102.00	148.70	99.95	12,14,584
Mar 2022BSE close	100.45	+3.3%	101.00	105.00	90.00	4,38,326
Feb 2022BSE close	97.20	−8.2%	106.50	117.90	86.60	5,76,663
Jan 2022BSE close	105.85	+31.0%	82.75	110.00	82.00	20,31,483
Dec 2021BSE close	80.80	−12.5%	94.90	94.90	72.00	7,48,398
Nov 2021BSE close	92.30	+4.9%	89.00	100.00	80.00	5,45,518
Oct 2021BSE close	87.95	+20.8%	73.50	94.65	72.50	9,00,084
Sep 2021BSE close	72.80	+18.3%	62.00	78.95	58.55	7,18,700
Aug 2021BSE close	61.55	+2.2%	60.80	68.95	55.30	4,54,431
Jul 2021BSE close	60.20	−0.1%	60.95	63.95	58.15	4,19,834
Jun 2021BSE close	60.25	+0.8%	59.75	65.90	58.00	10,93,527
May 2021BSE close	59.75	+2.6%	58.00	64.95	55.05	8,73,761
Apr 2021BSE close	58.25	−1.8%	59.50	62.50	57.05	5,22,266
Mar 2021BSE close	59.30	+2.2%	58.50	66.60	57.00	5,85,445
Feb 2021BSE close	58.00	+0.2%	59.00	69.00	56.00	2,10,622
Jan 2021BSE close	57.90	−4.6%	60.75	62.00	56.50	1,25,541
Dec 2020BSE close	60.70	+33.7%	46.40	63.00	45.80	6,34,247
Nov 2020BSE close	45.40	+3.4%	44.50	46.95	41.00	2,71,594
Oct 2020BSE close	43.90	−1.8%	47.90	47.90	43.50	1,05,953
Sep 2020BSE close	44.70	−0.7%	45.40	46.90	43.00	1,64,800
Aug 2020BSE close	45.00	+14.2%	39.75	48.70	38.75	7,14,920
Jul 2020BSE close	39.40	+3.7%	38.70	41.50	34.10	6,47,824
Jun 2020BSE close	38.00	+6.4%	36.75	44.00	33.50	6,62,947
May 2020BSE close	35.70	−3.9%	39.00	39.50	32.00	4,82,500
Apr 2020BSE close	37.15	+12.1%	32.55	42.50	31.10	4,22,661
Mar 2020BSE close	33.15	−19.5%	41.75	42.35	25.70	6,24,980
Feb 2020BSE close	41.20	−4.0%	43.00	45.95	36.05	11,19,591
Jan 2020BSE close	42.90	−6.7%	51.00	53.00	40.55	7,66,432
Dec 2019BSE close	46.00	+11.5%	41.25	47.00	38.45	4,06,516
Nov 2019BSE close	41.25	+2.4%	41.60	48.00	39.00	3,01,905
Oct 2019BSE close	40.30	−8.8%	43.50	44.00	32.00	8,53,501
Sep 2019BSE close	44.20	−0.5%	44.10	51.50	41.60	7,59,884
Aug 2019BSE close	44.40	−5.8%	46.90	54.50	40.00	4,28,160
Jul 2019BSE close	47.15	−10.8%	50.55	56.90	41.00	2,84,429
Jun 2019BSE close	52.85	−9.3%	60.00	60.00	50.60	3,80,699
May 2019BSE close	58.25	−5.1%	62.80	62.80	50.00	8,10,780
Apr 2019BSE close	61.35	+16.0%	53.00	65.00	51.10	8,12,427
Mar 2019BSE close	52.90	+10.2%	49.80	60.00	46.05	8,77,763
Feb 2019BSE close	48.00	−4.5%	50.00	55.60	46.00	9,83,016
Jan 2019BSE close	50.25	−6.2%	54.00	54.95	45.00	9,96,748
Dec 2018BSE close	53.56	–	60.00	60.00	44.05	53,242

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	237.04	243.00	233.01	237.20	236.76	2,08,574	26.8%
29 Oct 2026	233.98	242.30	230.38	239.94	237.81	3,22,069	27.7%
28 Oct 2026	218.00	231.92	215.07	230.04	228.81	1,66,067	17.1%
27 Oct 2026	213.95	221.00	212.00	215.92	216.25	2,09,933	21.2%
26 Oct 2026	209.90	212.40	203.09	210.37	208.38	1,78,176	16.6%
23 Oct 2026	209.91	211.19	203.40	205.51	206.20	1,54,941	32.1%
22 Oct 2026	210.33	218.47	207.10	209.91	214.95	2,15,966	18.2%
21 Oct 2026	216.19	218.28	209.00	211.53	214.27	1,23,825	6.9%
19 Oct 2026	221.06	221.06	213.05	215.77	217.39	1,35,114	7.5%
16 Oct 2026	220.76	222.14	216.22	216.88	218.94	1,12,114	7.3%
15 Oct 2026	224.00	236.50	219.13	221.03	226.57	3,85,266	9.6%
14 Oct 2026	224.96	226.45	220.50	223.71	224.20	1,81,196	18.5%
13 Oct 2026	224.86	231.85	220.43	223.85	226.69	4,19,334	28.3%
12 Oct 2026	230.00	231.29	223.35	224.32	227.18	1,49,687	11.5%
9 Oct 2026	223.50	229.70	221.76	227.20	224.81	12,164	49.0%
8 Oct 2026	238.95	239.32	222.00	223.63	227.64	73,180	15.2%
7 Oct 2026	239.99	244.07	236.00	240.56	241.42	1,19,524	16.8%
6 Oct 2026	225.90	238.00	221.41	231.90	231.14	2,13,610	16.3%
5 Oct 2026	217.25	223.50	215.85	221.10	220.51	1,28,353	11.1%
1 Oct 2026	218.90	224.40	216.20	218.97	218.19	98,616	4.4%
30 Sep 2026	215.19	224.90	215.19	220.73	221.40	1,32,906	2.2%
29 Sep 2026	216.00	220.00	213.82	217.36	218.16	1,50,144	7.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
27 Dec 2018	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
17 May 2017	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
31 Dec 2015	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.