Mena Mani Industries share price history

BSE: 531127FinanceSmall Cap

MENA MANI INDUSTRIES LIMITED · Face value ₹1 · Listed Oct 1995

₹13.63₹0.01 (0.07%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹13.62.

27 Oct: open ₹14.10, high ₹14.10, low ₹13.60

52-week range of traded prices to 27 Oct 2026

₹6.00Low, 12 Jun 2026₹16.00High, 28 Aug 2026

Market cap: ₹158 Cr2,984th largest listed
P/E: 142.63
P/B: 11.00
Dividend yield: Nonein the last 12 months
ROE: 9.2%
ROCE: 3.9%
Debt to equity: 1.01
Volume, BSE: 7,502

Mena Mani Industries share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Mena Mani Industries' share price is on record from 18 Feb 2011, when it closed at ₹1.81, to 27 Oct 2026. Its highest close was ₹15.70 on 31 Aug 2026 and its lowest ₹0.68 on 20 Jul 2020, adjusted for 1 split or bonus issue. Its trading goes back to 2 Jan 2007, but prices before 18 Feb 2011 are not shown: on 18 Feb 2011 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	13.63	+58.5%	15.70	6.01	8.43	16.00	6.00	2,29,06,984
2025	8.60	+19.1%	8.67	5.20	7.29	8.90	4.94	19,91,922
2024	7.22	−21.9%	12.72	4.95	9.25	13.00	4.71	27,18,336
2023	9.25	+546.9%	9.42	1.30	1.43	9.60	1.29	59,31,119
2022	1.43	+16.3%	2.49	1.03	1.23	2.55	1.03	11,16,940
2021	1.23	−1.7%	1.70	1.23	1.25	1.70	1.14	3,38,290
2020	1.25	+40.1%	1.39	0.68	0.85	1.39	0.68	1,73,060
2019	0.89	−49.7%	1.77	0.81	1.69	1.77	0.81	4,15,650
2018	1.78	−18.6%	2.20	1.33	2.21	2.21	1.33	1,10,220
2017	2.18	−78.4%	10.87	2.18	10.20	11.50	2.18	25,51,300
2016	10.10	+192.3%	11.93	3.50	3.65	12.80	3.26	1,42,63,530
2015	3.46	+96.4%	3.58	1.53	1.75	3.60	1.53	24,47,640
2014	1.76	+4.7%	2.00	0.75	1.60	2.00	0.75	1,54,470
2013	1.68	+15.5%	1.70	1.39	1.40	1.70	1.32	57,230
2012	1.46	−44.5%	3.05	1.46	2.49	3.20	1.43	3,39,110
2011	2.62	–	3.84	1.51	1.81	4.10	1.39	32,01,500

₹ 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. 2015 is from its first session, 20 Feb 2015. 2014 is from its first session, 16 Jan 2014. 2011 is from its first session, 18 Feb 2011. The 2014 close is its last trade, on 5 Sep 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	13.63	−2.2%	14.10	14.89	13.29	7,28,331
Sep 2026	13.93	−11.3%	15.39	15.49	12.28	36,65,084
Aug 2026	15.70	+35.6%	11.58	16.00	11.25	97,98,403
Jul 2026	11.58	+47.1%	8.25	11.87	7.90	69,71,633
Jun 2026	7.87	+6.2%	7.04	8.01	6.00	16,18,156
May 2026	7.41	−15.3%	8.70	8.70	7.41	4,870
Apr 2026	8.75	−11.3%	10.36	10.36	8.75	6,102
Mar 2026	9.87	+5.0%	9.87	9.87	9.87	10
Feb 2026	9.40	+4.8%	8.97	9.40	8.97	848
Jan 2026	8.97	+4.3%	8.43	9.45	8.13	1,13,547
Dec 2025	8.60	+23.7%	6.90	8.72	6.15	1,71,902
Nov 2025	6.95	−14.2%	8.05	8.50	6.77	1,08,994
Oct 2025	8.10	−1.0%	8.18	8.18	8.02	55
Sep 2025	8.18	−0.2%	8.61	8.61	8.18	615
Aug 2025	8.20	−5.0%	8.20	8.20	8.20	260
Jul 2025	8.63	+23.3%	7.05	8.90	6.86	4,83,568
Jun 2025	7.00	+21.7%	5.47	7.36	5.20	10,94,461
May 2025	5.75	+1.6%	5.94	6.23	4.94	78,890
Apr 2025	5.66	−14.0%	6.58	6.58	5.66	442
Mar 2025	6.58	+8.6%	6.06	7.28	5.50	14,111
Feb 2025	6.06	−12.9%	6.82	7.55	5.80	24,095
Jan 2025	6.96	−3.6%	7.29	7.60	5.74	14,529
Dec 2024	7.22	−6.7%	7.74	8.43	7.11	97,153
Nov 2024	7.74	+1.4%	7.97	8.69	6.78	1,85,839
Oct 2024	7.63	+33.4%	5.44	7.63	4.71	4,16,952
Sep 2024	5.72	−22.4%	7.01	7.01	5.72	12,115
Aug 2024	7.37	−14.0%	8.15	8.15	7.37	362
Jul 2024	8.57	−9.7%	9.02	9.02	8.57	291
Jun 2024	9.49	+2.0%	9.49	9.92	6.94	2,04,468
May 2024	9.30	+19.5%	7.93	9.40	7.25	4,79,743
Apr 2024	7.78	−8.3%	8.31	10.39	7.66	2,10,695
Mar 2024	8.48	−29.2%	11.74	11.74	8.48	44,186
Feb 2024	11.97	+13.5%	10.76	13.00	9.69	4,89,182
Jan 2024	10.55	+14.1%	9.25	12.36	9.25	5,77,350
Dec 2023	9.25	−1.8%	9.60	9.60	8.37	6,41,112
Nov 2023	9.42	+48.8%	6.21	9.46	6.21	4,37,711
Oct 2023	6.33	+3.6%	5.99	7.53	5.38	9,72,520
Sep 2023	6.11	+16.2%	5.36	6.86	5.36	4,11,142
Aug 2023	5.26	+55.6%	3.55	5.26	3.21	16,24,664
Jul 2023	3.38	−23.4%	4.33	4.33	3.06	2,63,070
Jun 2023	4.42	+56.3%	2.97	4.60	2.97	11,86,340
May 2023	2.83	+117.4%	1.30	2.83	1.30	2,97,380
Apr 2023	1.30	−3.0%	1.41	1.41	1.30	90,390
Mar 2023	1.34	−1.4%	1.35	1.35	1.34	2,020
Feb 2023	1.36	0.0%	1.29	1.36	1.29	1,320
Jan 2023	1.36	−5.0%	1.43	1.43	1.36	3,450
Dec 2022	1.43	−2.4%	1.47	1.47	1.43	11,660
Nov 2022	1.47	−5.8%	1.53	1.53	1.32	2,370
Oct 2022	1.56	−1.3%	1.58	1.58	1.29	29,080
Sep 2022	1.58	−18.4%	1.93	2.06	1.58	1,44,990
Aug 2022	1.93	+78.7%	1.03	1.93	1.03	83,600
Jul 2022	1.08	−6.1%	1.15	1.16	1.08	18,730
Jun 2022	1.15	−13.5%	1.33	1.33	1.05	1,32,510
May 2022	1.33	−25.9%	1.80	1.80	1.33	14,790
Apr 2022	1.80	+26.4%	1.42	1.94	1.42	2,48,750
Mar 2022	1.42	−27.9%	1.94	1.97	1.30	1,48,390
Feb 2022	1.97	+15.9%	1.79	2.55	1.79	84,720
Jan 2022	1.70	+38.2%	1.23	1.70	1.07	1,97,350
Dec 2021	1.23	0.0%	1.23	1.23	1.23	10
Nov 2021	1.23	0.0%	1.23	1.23	1.23	10
Oct 2021	1.23	0.0%	1.21	1.23	1.21	12,970
Sep 2021	1.23	−6.1%	1.25	1.26	1.23	780
Aug 2021	1.31	−4.7%	1.38	1.38	1.31	1,000
Jul 2021	1.38	+1.9%	1.40	1.40	1.38	27,080
Jun 2021	1.35	−5.7%	1.50	1.57	1.35	11,930
May 2021	1.43	+4.5%	1.44	1.44	1.37	3,530
Apr 2021	1.37	+9.5%	1.37	1.45	1.24	4,340
Mar 2021	1.25	−17.4%	1.37	1.62	1.14	1,03,820
Feb 2021	1.51	+15.6%	1.43	1.70	1.30	1,66,150
Jan 2021	1.31	+4.7%	1.25	1.44	1.25	6,670
Dec 2020	1.25	−9.7%	1.32	1.32	1.25	330
Oct 2020	1.39	+102.5%	0.72	1.39	0.72	1,53,520
Jul 2020	0.68	−6.4%	0.72	0.72	0.68	1,280
Jun 2020	0.73	0.0%	0.73	0.73	0.73	940
Feb 2020	0.73	−13.9%	0.81	0.89	0.73	16,890
Jan 2020	0.85	−4.9%	0.85	0.85	0.85	100
Dec 2019	0.89	−5.4%	0.94	0.94	0.81	2,120
Nov 2019	0.94	0.0%	0.94	0.94	0.94	540
Oct 2019	0.94	−4.9%	0.94	0.94	0.94	10
Sep 2019	0.99	−6.0%	1.10	1.10	0.99	40
Aug 2019	1.06	−9.7%	1.11	1.11	1.06	20
Jul 2019	1.17	−5.0%	1.17	1.17	1.17	10
Jun 2019	1.23	+4.7%	1.18	1.23	1.17	38,920
May 2019	1.18	−14.5%	1.31	1.31	1.18	19,160
Apr 2019	1.38	−9.2%	1.52	1.52	1.38	10,360
Mar 2019	1.52	−0.7%	1.53	1.60	1.45	2,87,870
Feb 2019	1.53	−9.8%	1.77	1.77	1.46	33,840
Jan 2019	1.69	−4.8%	1.69	1.69	1.61	22,760
Dec 2018	1.78	−9.7%	1.87	1.96	1.78	5,580
Nov 2018	1.97	+19.1%	1.63	1.97	1.63	35,360
Oct 2018	1.65	+11.5%	1.55	1.65	1.50	990
Sep 2018	1.48	0.0%	1.46	1.48	1.46	7,990
Aug 2018	1.48	+5.7%	1.33	1.48	1.33	17,940
Jul 2018	1.40	−6.7%	1.48	1.48	1.40	3,580
Jun 2018	1.50	−13.5%	1.65	1.65	1.50	4,330
May 2018	1.74	−0.9%	1.83	1.90	1.74	3,210
Apr 2018	1.75	−2.0%	1.70	1.80	1.70	3,040
Mar 2018	1.79	−1.1%	1.72	1.79	1.70	11,010
Feb 2018	1.81	−5.0%	1.81	1.81	1.81	3,040
Jan 2018	1.90	−12.8%	2.21	2.21	1.90	14,150
Dec 2017	2.18	−9.5%	2.29	2.29	2.18	90
Nov 2017	2.41	−22.3%	2.95	2.95	2.41	4,590
Oct 2017	3.10	−42.4%	5.38	5.38	3.10	47,570
Sep 2017	5.38	−26.3%	6.94	6.94	5.38	200
Aug 2017	7.30	−1.4%	7.71	7.71	6.98	27,220
Jul 2017	7.40	+29.1%	5.70	9.51	4.56	2,71,130
Jun 2017	5.73	−28.4%	7.60	7.60	5.28	7,820
May 2017	8.00	+15.0%	7.30	8.33	7.30	1,160
Apr 2017	6.96	−11.2%	8.00	9.30	6.66	1,12,930
Mar 2017	7.84	−24.6%	10.90	10.90	7.54	4,79,980
Feb 2017	10.39	−4.4%	10.11	11.14	9.14	7,44,280
Jan 2017	10.87	+7.6%	10.20	11.50	9.43	8,54,330
Dec 2016	10.10	−8.2%	11.00	12.09	8.92	4,56,980
Nov 2016	11.00	+3.9%	10.01	12.80	7.70	10,22,430
Oct 2016	10.59	+53.4%	6.30	11.00	6.23	12,74,780
Sep 2016	6.90	−11.0%	7.92	8.00	5.60	4,79,310
Aug 2016	7.75	−11.0%	7.90	8.76	6.94	12,50,300
Jul 2016	8.71	−2.2%	8.71	9.00	8.31	10,82,500
Jun 2016	8.91	+9.7%	7.58	9.00	7.40	9,88,410
May 2016	8.12	+18.3%	6.58	8.49	6.22	7,02,440
Apr 2016	6.86	+1.6%	6.70	7.50	5.41	13,86,300
Mar 2016	6.76	+17.0%	5.56	7.20	5.24	32,50,590
Feb 2016	5.78	+11.1%	5.72	5.93	4.24	15,66,230
Jan 2016	5.20	+50.5%	3.65	6.40	3.26	8,03,260
Dec 2015	3.46	+20.6%	2.77	3.60	2.70	9,76,240
Nov 2015	2.87	+29.9%	2.14	2.87	2.07	3,94,420
Oct 2015	2.21	+22.5%	1.80	2.21	1.77	7,24,240
Sep 2015	1.80	+7.1%	1.70	1.82	1.66	2,89,830
Aug 2015	1.68	+5.0%	1.68	1.68	1.60	2,510
Jul 2015	1.60	−2.1%	1.64	1.70	1.53	49,220
Mar 2015	1.64	−6.3%	1.72	1.72	1.64	4,540
Feb 2015	1.75	−0.8%	1.75	1.79	1.72	6,640
Sep 2014	1.76	+20.2%	1.54	1.76	1.54	58,010
Aug 2014	1.46	+96.4%	0.78	1.46	0.78	25,900
Jul 2014	0.75	−29.0%	1.00	1.05	0.75	19,820
Jun 2014	1.05	−39.1%	1.64	1.64	1.05	8,710
Mar 2014	1.73	−1.4%	1.83	2.00	1.73	1,380
Feb 2014	1.75	+2.9%	1.78	1.83	1.59	11,540
Jan 2014	1.70	+1.2%	1.60	1.74	1.60	29,110
Dec 2013	1.68	+9.7%	1.61	1.68	1.61	2,000
Nov 2013	1.53	+4.7%	1.54	1.61	1.53	7,090
Oct 2013	1.46	−0.2%	1.54	1.54	1.46	7,270
Apr 2013	1.47	−4.9%	1.47	1.47	1.47	1,050
Mar 2013	1.54	−4.9%	1.54	1.54	1.54	1,000
Feb 2013	1.62	+0.1%	1.70	1.70	1.54	6,510
Jan 2013	1.62	+11.3%	1.40	1.62	1.32	32,310
Dec 2012	1.46	−16.4%	1.66	1.74	1.46	16,040
Nov 2012	1.74	−33.2%	2.48	2.48	1.74	9,180
Oct 2012	2.61	−13.2%	3.00	3.00	2.61	12,570
Sep 2012	3.00	+4.9%	2.72	3.00	2.72	220
Jul 2012	2.86	−5.0%	2.86	2.86	2.86	5,000
Jun 2012	3.01	+9.9%	2.80	3.01	2.80	11,000
May 2012	2.74	+34.0%	2.15	2.83	2.04	52,260
Apr 2012	2.05	+7.9%	1.90	2.05	1.43	52,660
Mar 2012	1.90	−19.4%	2.24	2.47	1.64	88,000
Feb 2012	2.35	−23.0%	3.20	3.20	2.35	54,360
Jan 2012	3.05	+16.4%	2.49	3.05	2.49	37,820
Dec 2011	2.62	−9.2%	2.89	3.20	2.38	59,390
Nov 2011	2.89	−3.8%	3.00	3.19	2.78	51,170
Oct 2011	3.00	−3.2%	3.03	3.38	2.95	64,100
Sep 2011	3.10	+26.8%	2.45	3.10	2.45	39,260
Aug 2011	2.45	+26.0%	2.04	2.56	1.80	74,180
Jul 2011	1.94	+13.1%	1.79	2.12	1.39	1,16,450
Jun 2011	1.72	−25.4%	2.24	2.40	1.53	64,860
May 2011	2.30	+7.0%	2.06	2.35	1.75	2,38,900
Apr 2011	2.15	−12.8%	2.54	2.77	2.11	2,74,990
Mar 2011	2.47	+17.4%	2.21	4.10	2.21	15,27,110
Feb 2011	2.10	–	1.81	2.10	1.72	6,91,090

₹ 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
27 Oct 2026	14.10	14.10	13.60	13.63	13.72	7,502
26 Oct 2026	13.91	14.50	13.50	13.62	13.77	8,023
23 Oct 2026	13.29	14.50	13.29	13.97	13.74	16,909
22 Oct 2026	14.15	14.49	13.70	13.98	14.00	14,026
21 Oct 2026	14.30	14.50	13.45	14.28	13.95	59,608
19 Oct 2026	14.28	14.69	14.00	14.15	14.13	17,193
16 Oct 2026	14.55	14.89	14.20	14.34	14.41	45,481
15 Oct 2026	13.52	14.70	13.52	14.23	14.18	20,541
14 Oct 2026	14.30	14.70	14.00	14.22	14.27	40,199
13 Oct 2026	14.25	14.70	14.14	14.15	14.18	93,306
12 Oct 2026	13.97	14.65	13.40	14.10	14.09	1,50,628
9 Oct 2026	14.20	14.20	13.97	13.97	14.04	16,311
8 Oct 2026	14.30	14.30	14.25	14.25	14.30	23,380
7 Oct 2026	14.31	14.31	13.84	14.30	14.12	58,737
6 Oct 2026	14.12	14.12	14.12	14.12	14.12	89,759
5 Oct 2026	14.05	14.15	14.05	14.08	14.08	46,376
1 Oct 2026	14.10	14.15	14.05	14.05	14.06	20,352
30 Sep 2026	13.91	13.96	13.90	13.93	13.92	73,402
29 Sep 2026	13.50	13.73	13.50	13.69	13.69	33,387
28 Sep 2026	13.00	13.50	13.00	13.50	13.17	46,829
25 Sep 2026	13.26	13.26	13.26	13.26	13.26	84,266
24 Sep 2026	13.00	13.03	13.00	13.00	13.01	1,13,878

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.Mena Mani Industries bonus and split history

Ex-date	Event	Price factor	What happened
11 Aug 2023	Split	0.1000	Each share became 10.
18 Feb 2011	Price move	–	This is the share's first trade after a corporate action (Reduction of Capital, ex-date 16 Aug 2010), and the action's terms do not account for the move. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.