Mantra Capital share price history

BSE: 511577FinanceSmall Cap

Mantra Capital Limited · Face value ₹10 · Listed Nov 1994

₹17.34₹0.83 (5.03%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹16.51.

30 Oct: open ₹17.50, high ₹17.50, low ₹17.29

52-week range of traded prices to 30 Oct 2026

₹12.48Low, 2 Apr 2026₹20.49High, 15 Oct 2026

Market cap: ₹62 Cr3,453rd largest listed
P/E: Earlier quarters restated in the year
P/B: 1.50
Dividend yield: Nonein the last 12 months
NIM: 10.27%
Cost of funds: 12.52%
Credit cost: 3.49%
ROA: −15.92%
Leverage: 2.52times net worth
Volume, BSE: 810

Mantra Capital share price by year, month and day

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

Mantra Capital's share price is on record from 18 May 2007, when it closed at ₹3.24, to 30 Oct 2026. Its highest close was ₹25.34 on 20 Dec 2024 and its lowest ₹2.00 on 6 Jul 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	17.34	+8.5%	19.21	12.70	15.85	20.49	12.48	21,50,624
2025	15.98	−27.3%	23.00	13.48	21.30	23.89	12.48	25,47,870
2024	21.98	+10.6%	25.34	17.89	19.88	25.94	17.88	8,33,465
2023	19.88	+33.7%	19.88	15.06	15.50	19.88	14.70	17,733
2022	14.87	+0.8%	15.70	13.35	14.05	15.75	13.34	23,308
2021	14.75	+47.5%	14.75	9.40	10.50	14.75	9.40	1,36,187
2020	10.00	+9.6%	10.49	7.81	9.12	10.49	7.55	23,381
2019	9.12	+24.6%	9.58	5.69	6.96	10.05	5.69	18,986
2018	7.32	−38.4%	12.48	5.41	11.80	12.48	5.14	28,558
2017	11.88	+15.1%	14.00	9.04	9.81	14.69	9.04	10,275
2016	10.32	+98.5%	10.32	5.20	5.20	10.32	5.20	67,723
2015	5.20	+0.8%	5.41	4.30	5.41	5.41	4.30	12,646
2014	5.16	−17.8%	6.59	3.70	6.59	6.59	3.52	13,034
2013	6.28	−20.3%	7.88	4.75	7.88	8.27	4.75	16,558
2012	7.88	+45.7%	12.92	5.02	5.41	13.56	5.02	79,192
2011	5.41	−13.9%	6.33	5.38	5.97	6.33	5.36	18,400
2010	6.28	+57.0%	6.30	3.90	4.00	6.50	3.90	13,300
2009	4.00	+83.5%	4.63	2.00	2.20	4.63	2.00	15,500
2008	2.18	−63.8%	5.75	2.18	5.75	5.75	2.18	8,500
2007	6.02	–	8.56	2.94	3.24	8.56	2.94	12,400

₹ 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. 2020 is from its first session, 6 Mar 2020. 2019 is from its first session, 16 Jan 2019. 2014 is from its first session, 22 Jan 2014. 2013 is from its first session, 4 Feb 2013. 2011 is from its first session, 28 Apr 2011. 2009 is from its first session, 2 Mar 2009. 2007 is from its first session, 18 May 2007. The close is the year's last trade for 2022 (19 Dec 2022), 2020 (9 Dec 2020), 2019 (28 Nov 2019), 2016 (14 Dec 2016), 2013 (19 Nov 2013), 2012 (31 Oct 2012) and 2010 (13 Oct 2010).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	17.34	−3.3%	18.10	20.49	15.00	2,06,526
Sep 2026	17.93	+5.7%	16.54	19.49	15.20	2,85,228
Aug 2026	16.97	+7.5%	17.99	17.99	14.00	1,37,773
Jul 2026	15.78	−1.9%	15.22	18.51	14.01	2,03,735
Jun 2026	16.08	+5.7%	14.40	19.00	13.01	1,86,166
May 2026	15.22	+8.3%	15.44	17.40	13.06	1,07,883
Apr 2026	14.05	+5.4%	13.34	17.90	12.48	1,48,471
Mar 2026	13.33	−13.9%	15.45	15.91	12.51	5,68,740
Feb 2026	15.49	+3.1%	16.75	17.95	13.51	1,18,176
Jan 2026	15.02	−6.0%	15.85	16.46	12.60	1,87,926
Dec 2025	15.98	+5.4%	14.50	16.82	12.61	80,307
Nov 2025	15.16	−10.3%	17.00	18.00	14.62	2,28,546
Oct 2025	16.90	−7.0%	19.48	20.00	15.36	1,42,618
Sep 2025	18.17	+5.6%	17.88	20.99	16.61	1,02,565
Aug 2025	17.20	−5.5%	18.55	20.40	15.99	1,73,738
Jul 2025	18.20	+7.1%	17.88	23.29	14.11	3,38,592
Jun 2025	17.00	+3.7%	17.20	19.98	15.03	1,34,332
May 2025	16.40	−6.7%	17.88	18.50	14.33	1,18,276
Apr 2025	17.58	+24.3%	14.84	18.48	12.48	2,43,065
Mar 2025	14.14	−8.8%	16.24	16.41	14.02	5,35,717
Feb 2025	15.51	−13.8%	18.18	19.05	14.33	1,01,396
Jan 2025	18.00	−18.1%	21.30	23.89	16.56	3,48,718
Dec 2024	21.98	+22.1%	17.89	25.94	17.88	7,06,967
Nov 2024	18.00	−3.3%	19.55	19.55	17.90	6,020
Oct 2024	18.62	−6.9%	19.00	19.00	17.98	26,523
Sep 2024	20.00	+3.0%	19.41	20.37	18.43	14,480
Aug 2024	19.41	−5.6%	19.54	20.43	18.57	19,688
Jul 2024	20.56	−0.8%	21.75	21.75	20.56	5,569
Jun 2024	20.72	+5.0%	19.74	20.72	18.77	24,430
May 2024	19.74	+5.0%	19.74	19.74	19.74	5,200
Apr 2024	18.80	−9.7%	18.80	18.80	18.80	8,160
Mar 2024	20.82	0.0%	20.82	20.82	20.82	6,157
Feb 2024	20.82	−0.2%	20.87	20.87	18.84	3,871
Jan 2024	20.87	+5.0%	19.88	20.87	19.88	6,400
Dec 2023	19.88	0.0%	19.88	19.88	19.88	1,550
Nov 2023	19.88	+5.0%	18.94	19.88	18.94	801
Oct 2023	18.94	+5.0%	18.04	18.94	18.04	4,515
Sep 2023	18.04	+4.9%	18.04	18.04	18.04	2,516
Aug 2023	17.19	+0.6%	17.08	17.20	17.08	960
Jun 2023	17.08	+5.0%	17.08	17.08	17.08	1,350
Apr 2023	16.27	−0.5%	16.35	16.35	14.70	2,885
Feb 2023	16.35	−0.2%	16.30	16.35	16.30	1,000
Jan 2023	16.39	+10.2%	15.50	16.39	15.50	2,156
Dec 2022	14.87	0.0%	14.87	14.87	14.87	320
Nov 2022	14.87	−0.5%	14.95	15.65	13.47	734
Oct 2022	14.95	−4.8%	14.95	14.95	14.95	100
Sep 2022	15.70	+9.8%	14.30	15.75	14.30	2,335
Aug 2022	14.30	+1.4%	14.75	14.75	13.34	9,651
Jul 2022	14.10	−9.3%	14.80	14.80	14.10	2,305
May 2022	15.54	+10.2%	14.10	15.54	14.00	2,768
Apr 2022	14.10	0.0%	14.10	14.10	14.10	2,000
Mar 2022	14.10	+5.6%	13.35	14.10	13.35	1,600
Feb 2022	13.35	−5.0%	13.35	13.35	13.35	1,095
Jan 2022	14.05	−4.7%	14.05	14.05	14.05	400
Dec 2021	14.75	0.0%	14.75	14.75	14.75	750
Nov 2021	14.75	+5.0%	14.05	14.75	13.50	53,271
Oct 2021	14.05	+15.9%	11.60	14.05	11.60	18,501
Sep 2021	12.12	+15.4%	10.50	12.12	10.25	32,198
Aug 2021	10.50	−4.5%	11.00	11.00	10.25	2,951
Jul 2021	11.00	+15.9%	9.40	11.00	9.40	6,950
Jun 2021	9.49	−12.9%	10.50	11.54	9.49	1,540
May 2021	10.90	+14.7%	9.97	10.90	9.93	16,588
Apr 2021	9.50	−8.3%	10.00	10.10	9.50	1,457
Mar 2021	10.36	+4.6%	9.85	10.90	9.85	576
Feb 2021	9.90	−1.0%	10.00	10.00	9.90	300
Jan 2021	10.00	0.0%	10.50	10.50	10.00	1,105
Dec 2020	10.00	+9.4%	9.59	10.49	9.59	10,175
Nov 2020	9.14	+11.5%	8.60	10.10	8.51	7,171
Oct 2020	8.20	−13.3%	8.99	9.43	7.55	6,005
Jul 2020	9.46	−0.4%	9.95	9.95	9.46	2
Jun 2020	9.50	+4.2%	9.57	9.57	9.50	8
Mar 2020	9.12	0.0%	9.12	9.12	9.12	20
Nov 2019	9.12	+2.5%	8.70	10.05	8.70	250
May 2019	8.90	+15.4%	8.09	8.90	7.69	1,910
Apr 2019	7.71	+5.6%	7.00	7.71	7.00	4,400
Mar 2019	7.30	+15.9%	6.30	7.64	6.30	4,154
Feb 2019	6.30	+0.2%	5.98	6.30	5.69	7,872
Jan 2019	6.29	−14.1%	6.96	6.96	6.29	400
Dec 2018	7.32	−9.7%	7.71	8.51	7.32	261
Oct 2018	8.11	+9.4%	7.04	8.53	7.04	684
Sep 2018	7.41	+21.3%	6.11	7.41	6.09	1,335
Aug 2018	6.11	+7.6%	5.95	6.11	5.40	5,425
Jul 2018	5.68	−4.5%	5.70	5.98	5.14	2,926
Jun 2018	5.95	−17.7%	6.87	6.87	5.95	501
May 2018	7.23	0.0%	7.50	7.80	7.22	2,650
Apr 2018	7.23	−2.3%	7.40	7.62	6.68	11,569
Mar 2018	7.40	−10.3%	8.60	8.60	7.40	509
Feb 2018	8.25	−14.8%	9.21	9.67	7.52	1,538
Jan 2018	9.68	−18.5%	11.80	12.48	9.68	1,160
Dec 2017	11.88	−1.0%	12.50	12.50	11.88	32
Nov 2017	12.00	+14.6%	10.75	12.00	10.28	145
Oct 2017	10.47	−14.2%	11.60	11.60	10.47	1,036
Sep 2017	12.20	+1.7%	11.40	12.20	11.25	128
Aug 2017	12.00	+0.8%	12.48	12.48	12.00	10
May 2017	11.91	−14.9%	14.69	14.69	11.91	236
Apr 2017	14.00	+2.6%	14.00	14.00	14.00	50
Mar 2017	13.65	+10.2%	11.80	13.65	11.80	633
Feb 2017	12.39	+21.1%	10.72	12.39	10.72	267
Jan 2017	10.23	−0.9%	9.81	10.84	9.04	7,738
Dec 2016	10.32	+30.0%	8.24	10.32	8.24	9,754
Nov 2016	7.94	+7.3%	7.03	7.94	6.35	23,826
Oct 2016	7.40	+5.7%	6.75	7.78	6.71	4,285
Sep 2016	7.00	0.0%	7.35	7.75	7.00	3,915
Aug 2016	7.00	+2.0%	7.20	7.93	6.86	3,809
Jul 2016	6.86	+2.4%	7.00	7.40	6.67	15,551
Jun 2016	6.70	+15.5%	6.09	6.70	6.09	950
May 2016	5.80	−4.8%	5.80	5.80	5.80	100
Apr 2016	6.09	−3.3%	6.30	6.40	6.09	1,600
Mar 2016	6.30	0.0%	6.30	6.61	6.30	710
Feb 2016	6.30	+5.5%	6.00	6.30	6.00	473
Jan 2016	5.97	+14.8%	5.20	6.28	5.20	2,750
Dec 2015	5.20	0.0%	5.20	5.20	5.20	2,100
Nov 2015	5.20	+15.3%	4.73	5.20	4.73	1,629
Oct 2015	4.51	+4.9%	4.30	4.51	4.30	3,200
Sep 2015	4.30	−13.8%	4.75	4.75	4.30	3,100
Aug 2015	4.99	+1.8%	5.14	5.39	4.99	2,501
Jul 2015	4.90	−4.7%	4.90	4.90	4.90	100
Mar 2015	5.14	−5.0%	5.14	5.14	5.14	5
Jan 2015	5.41	+4.8%	5.41	5.41	5.41	11
Dec 2014	5.16	+4.5%	5.00	5.43	4.91	421
Nov 2014	4.94	+15.4%	4.49	4.94	4.49	930
Oct 2014	4.28	+10.3%	3.91	4.50	3.90	850
Sep 2014	3.88	−13.0%	4.50	4.72	3.52	4,174
Aug 2014	4.46	−5.1%	4.47	4.47	4.25	1,600
Jul 2014	4.70	−9.6%	4.94	4.94	4.70	1,935
Jun 2014	5.20	+1.4%	5.38	5.38	5.20	2,600
May 2014	5.13	−4.8%	5.40	5.40	5.13	122
Feb 2014	5.39	−18.2%	6.27	6.27	5.39	400
Jan 2014	6.59	+4.9%	6.59	6.59	6.59	2
Nov 2013	6.28	−9.5%	6.60	6.60	6.28	105
Oct 2013	6.94	+9.6%	6.30	6.94	6.28	400
Sep 2013	6.33	+4.6%	6.35	6.66	6.33	611
Jul 2013	6.05	+15.2%	5.50	6.05	5.50	231
Jun 2013	5.25	+1.4%	5.00	5.25	5.00	8,840
May 2013	5.18	−5.0%	5.18	5.18	5.18	200
Apr 2013	5.45	+4.6%	4.95	5.45	4.95	600
Mar 2013	5.21	−30.4%	7.12	7.12	4.75	3,311
Feb 2013	7.49	−4.9%	7.88	8.27	7.49	2,260
Oct 2012	7.88	+4.9%	7.88	7.88	7.88	550
Sep 2012	7.51	−31.9%	10.48	10.48	7.32	1,826
Aug 2012	11.03	−14.2%	12.21	12.21	11.03	1,500
Jul 2012	12.85	+79.2%	6.86	13.56	6.86	14,258
Jun 2012	7.17	−23.6%	9.50	9.60	7.17	4,258
May 2012	9.38	−5.2%	9.40	9.87	9.38	400
Apr 2012	9.89	+4.9%	9.90	13.10	9.89	25,900
Mar 2012	9.43	+55.4%	6.37	9.43	5.77	10,200
Feb 2012	6.07	+15.6%	5.02	6.07	5.02	4,200
Jan 2012	5.25	−3.0%	5.41	6.25	5.14	16,100
Dec 2011	5.41	−8.3%	5.61	6.19	5.36	2,300
Nov 2011	5.90	−1.7%	5.75	6.03	5.75	4,600
Oct 2011	6.00	−0.3%	5.72	6.30	5.72	9,500
Jul 2011	6.02	−4.9%	6.02	6.02	6.02	100
Jun 2011	6.33	+10.1%	6.03	6.33	6.03	400
May 2011	5.75	−4.2%	5.75	5.75	5.75	1,200
Apr 2011	6.00	−4.5%	5.97	6.00	5.97	300
Oct 2010	6.28	+4.8%	6.28	6.28	6.28	100
Aug 2010	5.99	−0.2%	6.30	6.50	5.71	4,100
Jul 2010	6.00	+9.1%	5.75	6.00	5.75	1,800
Jun 2010	5.50	−8.3%	6.10	6.10	5.00	4,700
Apr 2010	6.00	+27.7%	4.80	6.00	4.80	900
Feb 2010	4.70	+4.7%	4.70	4.70	4.70	100
Jan 2010	4.49	+12.3%	4.00	4.49	3.90	1,600
Dec 2009	4.00	−1.7%	4.00	4.63	3.99	3,400
Nov 2009	4.07	+10.0%	3.88	4.07	3.88	400
Oct 2009	3.70	+14.9%	3.08	3.72	3.06	4,100
Sep 2009	3.22	−0.3%	3.55	3.55	3.22	1,300
Aug 2009	3.23	+60.7%	2.11	3.23	2.01	1,800
Jul 2009	2.01	−4.3%	2.00	2.01	2.00	900
Jun 2009	2.10	0.0%	2.20	2.31	2.10	1,500
May 2009	2.10	−13.2%	2.30	2.30	2.10	900
Apr 2009	2.42	+4.8%	2.42	2.42	2.42	500
Mar 2009	2.31	+6.0%	2.20	2.31	2.20	700
Dec 2008	2.18	−21.9%	2.66	2.66	2.18	900
Oct 2008	2.79	−13.9%	3.08	3.08	2.79	500
Sep 2008	3.24	−5.0%	3.24	3.24	3.24	100
Aug 2008	3.41	−9.1%	3.58	3.58	3.41	800
Jul 2008	3.75	−0.3%	3.75	3.75	3.75	100
Jun 2008	3.76	−17.9%	4.36	4.36	3.76	700
May 2008	4.58	−0.7%	4.38	4.58	4.17	400
Apr 2008	4.61	−4.9%	4.61	4.61	4.61	100
Mar 2008	4.85	−4.9%	5.35	5.35	4.85	600
Feb 2008	5.10	+1.0%	5.05	5.10	5.05	3,100
Jan 2008	5.05	−16.1%	5.75	5.75	5.05	1,200
Dec 2007	6.02	−3.2%	6.00	6.02	5.47	800
Nov 2007	6.22	−9.5%	6.53	7.20	6.22	1,100
Oct 2007	6.87	−10.8%	7.70	7.70	6.87	500
Sep 2007	7.70	+19.9%	6.74	8.56	6.74	6,300
Aug 2007	6.42	+72.6%	3.90	6.42	3.90	2,200
Jul 2007	3.72	+26.5%	3.08	3.72	3.08	900
Jun 2007	2.94	−9.3%	3.09	3.09	2.94	500
May 2007	3.24	–	3.24	3.24	3.24	100

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	17.50	17.50	17.29	17.34	17.37	810
28 Oct 2026	18.43	18.43	16.51	16.51	16.94	1,079
27 Oct 2026	17.99	17.99	16.04	17.50	17.15	16,526
26 Oct 2026	16.12	17.86	16.12	17.40	17.12	2,639
23 Oct 2026	18.20	18.20	15.00	16.11	16.19	3,486
22 Oct 2026	17.21	18.83	16.68	16.68	17.15	2,318
21 Oct 2026	19.49	19.49	17.21	17.31	17.29	2,622
19 Oct 2026	17.80	17.97	17.11	17.95	17.82	1,233
16 Oct 2026	19.00	19.00	17.01	17.75	17.50	6,788
15 Oct 2026	19.45	20.49	17.12	17.28	18.23	23,615
14 Oct 2026	16.34	19.58	16.34	19.21	19.52	1,28,636
13 Oct 2026	16.22	16.32	16.22	16.32	16.25	150
12 Oct 2026	16.02	17.18	16.02	17.18	17.15	1,505
9 Oct 2026	17.14	17.14	17.14	17.14	17.14	5
8 Oct 2026	17.00	17.00	16.99	16.99	16.99	5,798
7 Oct 2026	16.00	17.49	16.00	16.30	16.27	595
6 Oct 2026	17.50	17.82	16.33	16.37	16.45	116
5 Oct 2026	17.00	17.98	16.52	16.52	16.93	4,928
1 Oct 2026	18.10	18.10	16.51	17.44	16.91	3,677
30 Sep 2026	18.00	18.00	16.75	17.93	17.22	5,852
29 Sep 2026	18.36	18.36	17.02	17.09	17.23	107
28 Sep 2026	16.99	18.79	16.46	18.00	18.11	54,147

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
4 Apr 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.