Mangalam Cement Limited (BOM:502157)
India · Delayed Price · Currency is INR 903.95
+19.55 (2.21%)
At close: Nov 5, 2026
Mangalam Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 899.85 | 916.75 | 884.15 | 903.95 | 903.95 | 2.21% | 11,899 |
| Nov 4, 2026 | 878.10 | 898.90 | 878.10 | 884.40 | 884.40 | 2.58% | 11,469 |
| Nov 3, 2026 | 894.70 | 916.20 | 837.35 | 862.15 | 862.15 | -2.76% | 2,205 |
| Nov 2, 2026 | 883.45 | 894.40 | 881.75 | 886.65 | 886.65 | 1.06% | 306 |
| Oct 30, 2026 | 884.75 | 888.25 | 868.30 | 877.35 | 877.35 | -2.60% | 1,332 |
| Oct 29, 2026 | 884.80 | 902.00 | 868.60 | 900.75 | 900.75 | 1.80% | 4,376 |
| Oct 28, 2026 | 882.50 | 905.65 | 878.15 | 884.80 | 884.80 | -0.96% | 2,763 |
| Oct 27, 2026 | 900.20 | 910.15 | 882.10 | 893.40 | 893.40 | -0.42% | 890 |
| Oct 26, 2026 | 878.35 | 904.00 | 877.60 | 897.20 | 897.20 | 0.23% | 2,230 |
| Oct 23, 2026 | 890.70 | 902.10 | 852.65 | 895.10 | 895.10 | -1.50% | 2,496 |
| Oct 22, 2026 | 924.55 | 930.95 | 906.10 | 908.75 | 908.75 | -2.61% | 2,032 |
| Oct 21, 2026 | 977.00 | 992.50 | 931.00 | 933.15 | 933.15 | -3.34% | 3,318 |
| Oct 19, 2026 | 972.85 | 972.85 | 961.10 | 965.40 | 965.40 | -0.77% | 486 |
| Oct 16, 2026 | 956.05 | 974.90 | 956.00 | 972.85 | 972.85 | 1.85% | 334 |
| Oct 15, 2026 | 961.30 | 973.50 | 955.00 | 955.20 | 955.20 | -1.61% | 1,345 |
| Oct 14, 2026 | 980.85 | 988.40 | 970.00 | 970.80 | 970.80 | -1.06% | 1,953 |
| Oct 13, 2026 | 977.05 | 984.70 | 961.50 | 981.20 | 981.20 | 0.53% | 966 |
| Oct 12, 2026 | 988.95 | 996.40 | 947.35 | 976.00 | 976.00 | 2.25% | 4,945 |
| Oct 9, 2026 | 954.00 | 957.25 | 935.00 | 954.50 | 954.50 | 0.41% | 492 |
| Oct 8, 2026 | 962.25 | 998.40 | 947.35 | 950.60 | 950.60 | -2.11% | 3,767 |
| Oct 7, 2026 | 984.00 | 998.80 | 960.40 | 971.05 | 971.05 | -1.94% | 1,768 |
| Oct 6, 2026 | 992.15 | 992.70 | 981.80 | 990.25 | 990.25 | -0.17% | 452 |
| Oct 5, 2026 | 990.95 | 1,005.00 | 974.25 | 991.95 | 991.95 | 0.72% | 1,185 |
| Oct 1, 2026 | 984.95 | 1,000.75 | 969.05 | 984.90 | 984.90 | -0.74% | 3,801 |
| Sep 30, 2026 | 1,013.80 | 1,019.80 | 992.15 | 992.20 | 992.20 | 0.47% | 811 |
| Sep 29, 2026 | 1,001.00 | 1,017.90 | 983.10 | 987.60 | 987.60 | -1.29% | 2,471 |
| Sep 28, 2026 | 1,016.50 | 1,020.20 | 995.05 | 1,000.55 | 1,000.55 | -2.86% | 1,440 |
| Sep 25, 2026 | 1,028.85 | 1,030.75 | 1,017.65 | 1,030.00 | 1,030.00 | -0.46% | 7,493 |
| Sep 24, 2026 | 1,026.00 | 1,044.40 | 1,014.45 | 1,034.75 | 1,034.75 | 0.37% | 4,489 |
| Sep 23, 2026 | 1,023.70 | 1,050.00 | 1,022.50 | 1,030.95 | 1,030.95 | 2.19% | 2,166 |
| Sep 22, 2026 | 1,010.80 | 1,020.40 | 996.90 | 1,008.85 | 1,008.85 | 0.06% | 12,713 |
| Sep 21, 2026 | 1,028.95 | 1,031.20 | 1,006.85 | 1,008.20 | 1,008.20 | -1.87% | 389 |
| Sep 18, 2026 | 1,043.25 | 1,043.25 | 1,024.00 | 1,027.45 | 1,027.45 | -0.26% | 839 |
| Sep 17, 2026 | 991.70 | 1,045.00 | 991.55 | 1,030.10 | 1,030.10 | 4.17% | 8,105 |
| Sep 16, 2026 | 983.40 | 995.00 | 969.55 | 988.90 | 988.90 | 0.04% | 2,299 |
| Sep 15, 2026 | 1,010.10 | 1,018.00 | 985.00 | 988.55 | 988.55 | -3.55% | 2,632 |
| Sep 11, 2026 | 1,025.05 | 1,036.00 | 1,015.10 | 1,024.95 | 1,024.95 | -0.15% | 2,083 |
| Sep 10, 2026 | 1,048.75 | 1,057.50 | 1,015.30 | 1,026.45 | 1,026.45 | -1.98% | 2,389 |
| Sep 9, 2026 | 1,059.95 | 1,066.20 | 1,034.10 | 1,047.20 | 1,047.20 | -1.67% | 7,705 |
| Sep 8, 2026 | 1,103.70 | 1,103.70 | 1,056.65 | 1,064.95 | 1,064.95 | -2.23% | 1,824 |
| Sep 7, 2026 | 1,086.95 | 1,110.00 | 1,084.15 | 1,089.20 | 1,089.20 | -0.55% | 2,845 |
| Sep 4, 2026 | 1,100.10 | 1,112.95 | 1,082.60 | 1,095.20 | 1,095.20 | -0.22% | 2,709 |
| Sep 3, 2026 | 1,098.70 | 1,118.95 | 1,090.10 | 1,097.65 | 1,097.65 | -0.10% | 6,846 |
| Sep 2, 2026 | 1,070.30 | 1,119.50 | 1,067.95 | 1,098.70 | 1,098.70 | 0.91% | 11,503 |
| Sep 1, 2026 | 1,074.10 | 1,113.45 | 1,069.10 | 1,088.80 | 1,088.80 | 1.77% | 4,004 |
| Aug 31, 2026 | 1,064.40 | 1,098.00 | 1,060.70 | 1,069.90 | 1,069.90 | 0.52% | 7,962 |
| Aug 28, 2026 | 1,060.20 | 1,071.10 | 1,052.30 | 1,064.40 | 1,064.40 | 0.68% | 3,212 |
| Aug 27, 2026 | 1,057.00 | 1,087.00 | 1,047.05 | 1,057.25 | 1,057.25 | -0.16% | 9,170 |
| Aug 26, 2026 | 1,032.65 | 1,065.45 | 1,027.60 | 1,058.90 | 1,058.90 | 2.43% | 6,311 |
| Aug 25, 2026 | 1,046.00 | 1,056.95 | 1,026.55 | 1,033.75 | 1,033.75 | -1.03% | 8,538 |