Mangalam Cement Limited (BOM:502157)
India · Delayed Price · Currency is INR 1,030.00
-4.75 (-0.46%)
At close: Sep 25, 2026
Mangalam Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1,035.00 | 1,082.15 | 1,030.25 | 1,044.50 | 1,044.50 | 1.85% | 15,299 |
| Aug 21, 2026 | 988.15 | 1,035.00 | 982.00 | 1,025.55 | 1,025.55 | 4.36% | 51,953 |
| Aug 20, 2026 | 909.15 | 1,017.00 | 909.15 | 982.70 | 982.70 | 9.45% | 47,199 |
| Aug 19, 2026 | 878.95 | 898.30 | 868.15 | 897.85 | 897.85 | 3.98% | 1,723 |
| Aug 18, 2026 | 882.75 | 882.75 | 862.90 | 863.50 | 863.50 | -1.14% | 189 |
| Aug 17, 2026 | 895.05 | 895.05 | 867.20 | 873.45 | 873.45 | -2.41% | 547 |
| Aug 14, 2026 | 900.50 | 906.40 | 892.00 | 895.05 | 895.05 | -0.53% | 229 |
| Aug 13, 2026 | 904.85 | 909.05 | 901.30 | 901.30 | 899.80 | 0.02% | 26 |
| Aug 12, 2026 | 900.25 | 910.90 | 889.85 | 901.15 | 899.65 | -0.67% | 698 |
| Aug 11, 2026 | 901.10 | 914.00 | 900.00 | 907.25 | 905.74 | -0.13% | 1,280 |
| Aug 10, 2026 | 925.55 | 925.55 | 898.45 | 908.40 | 906.89 | -3.75% | 10,273 |
| Aug 7, 2026 | 944.05 | 952.45 | 934.00 | 943.75 | 942.18 | 0.46% | 546 |
| Aug 6, 2026 | 945.55 | 948.00 | 937.80 | 939.40 | 937.84 | -1.00% | 578 |
| Aug 5, 2026 | 942.60 | 960.00 | 937.00 | 948.90 | 947.32 | 0.39% | 3,797 |
| Aug 4, 2026 | 945.10 | 947.30 | 938.90 | 945.20 | 943.63 | 0.37% | 243 |
| Aug 3, 2026 | 957.15 | 961.30 | 940.50 | 941.70 | 940.13 | -0.86% | 2,076 |
| Jul 31, 2026 | 945.95 | 955.25 | 938.10 | 949.90 | 948.32 | 0.20% | 3,269 |
| Jul 30, 2026 | 939.75 | 953.75 | 939.75 | 948.05 | 946.47 | 0.41% | 2,784 |
| Jul 29, 2026 | 960.20 | 965.75 | 940.25 | 944.20 | 942.63 | -2.16% | 530 |
| Jul 28, 2026 | 973.40 | 974.30 | 961.50 | 965.00 | 963.39 | -1.69% | 361 |
| Jul 27, 2026 | 991.70 | 994.60 | 980.05 | 981.60 | 979.97 | -0.24% | 688 |
| Jul 24, 2026 | 968.60 | 984.00 | 966.00 | 984.00 | 982.36 | -0.02% | 1,859 |
| Jul 23, 2026 | 976.30 | 986.50 | 965.00 | 984.20 | 982.56 | 0.01% | 747 |
| Jul 22, 2026 | 977.55 | 988.80 | 975.85 | 984.10 | 982.46 | 0.38% | 1,922 |
| Jul 21, 2026 | 984.60 | 986.75 | 980.00 | 980.35 | 978.72 | -0.10% | 446 |
| Jul 20, 2026 | 987.70 | 990.00 | 979.35 | 981.35 | 979.72 | -0.65% | 653 |
| Jul 17, 2026 | 973.40 | 990.00 | 969.90 | 987.75 | 986.11 | 0.20% | 2,589 |