Mangalam Cement Limited (BOM:502157)
India · Delayed Price · Currency is INR 782.80
-13.05 (-1.64%)
At close: Dec 5, 2025
Mangalam Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 786.10 | 795.75 | 781.50 | 782.80 | 782.80 | -1.64% | 2,274 |
| Dec 4, 2025 | 772.15 | 801.20 | 772.15 | 795.85 | 795.85 | 2.12% | 2,345 |
| Dec 3, 2025 | 739.35 | 786.00 | 734.55 | 779.35 | 779.35 | 5.55% | 6,176 |
| Dec 2, 2025 | 733.00 | 750.55 | 732.95 | 738.35 | 738.35 | 0.05% | 5,129 |
| Dec 1, 2025 | 707.55 | 740.00 | 706.70 | 738.00 | 738.00 | 4.41% | 982 |
| Nov 28, 2025 | 685.00 | 713.10 | 684.15 | 706.80 | 706.80 | 3.27% | 2,028 |
| Nov 27, 2025 | 692.55 | 696.95 | 679.80 | 684.45 | 684.45 | -0.82% | 2,428 |
| Nov 26, 2025 | 694.80 | 694.80 | 687.00 | 690.10 | 690.10 | 0.41% | 1,983 |
| Nov 25, 2025 | 685.60 | 698.10 | 685.60 | 687.30 | 687.30 | -1.25% | 880 |
| Nov 24, 2025 | 706.25 | 706.25 | 695.00 | 696.00 | 696.00 | -1.60% | 2,616 |
| Nov 21, 2025 | 709.00 | 713.00 | 698.65 | 707.35 | 707.35 | -0.83% | 1,058 |
| Nov 20, 2025 | 724.95 | 725.60 | 708.90 | 713.30 | 713.30 | -0.66% | 2,595 |
| Nov 19, 2025 | 732.50 | 733.15 | 717.45 | 718.05 | 718.05 | -2.27% | 1,327 |
| Nov 18, 2025 | 739.60 | 747.00 | 730.55 | 734.75 | 734.75 | -1.23% | 3,395 |
| Nov 17, 2025 | 753.10 | 755.00 | 739.65 | 743.90 | 743.90 | -1.02% | 1,732 |
| Nov 14, 2025 | 751.15 | 753.45 | 748.60 | 751.55 | 751.55 | 0.88% | 287 |
| Nov 13, 2025 | 743.75 | 759.40 | 739.10 | 745.00 | 745.00 | 0.15% | 291 |
| Nov 12, 2025 | 739.55 | 745.75 | 734.25 | 743.90 | 743.90 | 0.59% | 484 |
| Nov 11, 2025 | 749.25 | 749.25 | 736.75 | 739.55 | 739.55 | -1.52% | 1,543 |
| Nov 10, 2025 | 766.90 | 766.90 | 744.10 | 751.00 | 751.00 | -2.07% | 1,160 |
| Nov 7, 2025 | 757.05 | 770.60 | 756.40 | 766.90 | 766.90 | 1.18% | 898 |
| Nov 6, 2025 | 757.90 | 770.80 | 754.70 | 757.95 | 757.95 | -0.37% | 1,387 |
| Nov 4, 2025 | 761.20 | 792.15 | 753.20 | 760.75 | 760.75 | 0.34% | 2,879 |
| Nov 3, 2025 | 773.70 | 774.00 | 755.65 | 758.20 | 758.20 | -2.56% | 287 |
| Oct 31, 2025 | 773.50 | 778.55 | 769.20 | 778.10 | 778.10 | 0.65% | 1,730 |
| Oct 30, 2025 | 785.45 | 786.75 | 765.95 | 773.10 | 773.10 | -0.37% | 4,272 |
| Oct 29, 2025 | 781.65 | 781.65 | 772.00 | 776.00 | 776.00 | -0.58% | 6 |
| Oct 28, 2025 | 781.30 | 781.40 | 774.80 | 780.50 | 780.50 | -0.24% | 643 |
| Oct 27, 2025 | 791.35 | 791.35 | 775.70 | 782.35 | 782.35 | -0.67% | 490 |
| Oct 24, 2025 | 799.95 | 806.50 | 781.05 | 787.65 | 787.65 | -1.06% | 2,471 |
| Oct 23, 2025 | 764.15 | 820.65 | 764.15 | 796.10 | 796.10 | 4.19% | 12,942 |
| Oct 21, 2025 | 760.90 | 769.15 | 758.60 | 764.05 | 764.05 | 1.91% | 550 |
| Oct 20, 2025 | 750.70 | 753.40 | 744.60 | 749.75 | 749.75 | 0.17% | 3,401 |
| Oct 17, 2025 | 753.65 | 770.00 | 743.95 | 748.45 | 748.45 | -1.13% | 3,142 |
| Oct 16, 2025 | 760.00 | 765.30 | 753.70 | 757.00 | 757.00 | 1.06% | 1,257 |
| Oct 15, 2025 | 731.30 | 761.50 | 726.95 | 749.05 | 749.05 | 2.10% | 737 |
| Oct 14, 2025 | 734.60 | 734.60 | 728.00 | 733.65 | 733.65 | -0.33% | 426 |
| Oct 13, 2025 | 735.20 | 736.20 | 732.85 | 736.05 | 736.05 | -0.31% | 231 |
| Oct 10, 2025 | 741.05 | 741.20 | 730.00 | 738.35 | 738.35 | -0.02% | 631 |
| Oct 9, 2025 | 742.40 | 744.25 | 736.40 | 738.50 | 738.50 | -0.11% | 408 |
| Oct 8, 2025 | 745.80 | 750.55 | 738.55 | 739.35 | 739.35 | -0.45% | 310 |
| Oct 7, 2025 | 756.15 | 768.00 | 737.55 | 742.70 | 742.70 | -1.81% | 1,676 |
| Oct 6, 2025 | 789.15 | 789.15 | 750.10 | 756.40 | 756.40 | 0.01% | 3,551 |
| Oct 3, 2025 | 748.00 | 759.40 | 740.00 | 756.30 | 756.30 | 1.80% | 1,042 |
| Oct 1, 2025 | 746.00 | 750.80 | 742.20 | 742.95 | 742.95 | -0.67% | 648 |
| Sep 30, 2025 | 753.10 | 753.10 | 741.00 | 747.95 | 747.95 | 0.12% | 598 |
| Sep 29, 2025 | 752.05 | 773.40 | 745.00 | 747.05 | 747.05 | 1.33% | 6,295 |
| Sep 26, 2025 | 731.65 | 738.90 | 727.70 | 737.25 | 737.25 | 0.10% | 451 |
| Sep 25, 2025 | 742.50 | 745.95 | 735.05 | 736.50 | 736.50 | -0.81% | 386 |
| Sep 24, 2025 | 747.70 | 758.40 | 739.00 | 742.55 | 742.55 | 0.03% | 2,300 |