Mangalam Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	831.85	897.10	831.85	879.10	879.10	1.56%	2,596
Apr 10, 2026	867.25	870.30	859.90	865.60	865.60	-0.22%	3,279
Apr 9, 2026	868.20	876.70	860.10	867.55	867.55	0.32%	1,572
Apr 8, 2026	938.95	938.95	849.90	864.75	864.75	3.75%	4,051
Apr 7, 2026	820.75	840.65	818.40	833.50	833.50	0.48%	2,073
Apr 6, 2026	805.00	834.25	803.45	829.55	829.55	2.97%	1,952
Apr 2, 2026	781.00	818.35	776.55	805.65	805.65	1.35%	3,863
Apr 1, 2026	784.10	800.65	778.65	794.90	794.90	3.98%	1,203
Mar 30, 2026	782.20	794.15	747.50	764.45	764.45	-3.04%	13,168
Mar 27, 2026	823.40	823.95	777.50	788.45	788.45	-5.47%	14,455
Mar 25, 2026	828.30	846.75	824.30	834.10	834.10	0.73%	696
Mar 24, 2026	821.40	836.05	807.95	828.05	828.05	2.98%	2,550
Mar 23, 2026	783.85	823.40	783.85	804.10	804.10	-3.45%	2,031
Mar 20, 2026	820.50	855.00	819.80	832.85	832.85	3.49%	2,181
Mar 19, 2026	813.30	819.90	799.55	804.80	804.80	-2.96%	3,486
Mar 18, 2026	813.15	834.00	812.75	829.35	829.35	1.63%	1,566
Mar 17, 2026	790.15	819.25	789.15	816.05	816.05	3.00%	1,402
Mar 16, 2026	750.35	811.80	750.35	792.30	792.30	-0.75%	3,363
Mar 13, 2026	799.80	814.75	790.35	798.25	798.25	-1.09%	2,562
Mar 12, 2026	817.40	829.45	804.15	807.05	807.05	-3.16%	2,091
Mar 11, 2026	838.85	846.95	821.25	833.35	833.35	-1.02%	2,077
Mar 10, 2026	833.25	847.00	825.95	841.90	841.90	2.65%	1,599
Mar 9, 2026	852.00	852.00	805.60	820.20	820.20	-3.74%	7,004
Mar 6, 2026	921.50	921.50	847.70	852.10	852.10	-0.14%	923
Mar 5, 2026	855.40	869.55	844.30	853.30	853.30	0.35%	2,252
Mar 4, 2026	858.45	868.85	840.95	850.35	850.35	-2.40%	3,911
Mar 2, 2026	850.00	897.45	850.00	871.25	871.25	-4.14%	5,305
Feb 27, 2026	912.00	921.55	904.00	908.90	908.90	-0.37%	2,398
Feb 26, 2026	932.65	939.30	910.15	912.30	912.30	-1.08%	9,124
Feb 25, 2026	897.30	925.00	895.00	922.30	922.30	4.33%	8,939
Feb 24, 2026	874.00	898.00	862.60	884.00	884.00	0.65%	4,363
Feb 23, 2026	911.05	916.00	872.20	878.25	878.25	-1.67%	5,134
Feb 20, 2026	878.00	905.35	875.75	893.15	893.15	1.25%	3,190
Feb 19, 2026	911.90	911.90	876.00	882.10	882.10	-1.33%	4,571
Feb 18, 2026	889.90	917.55	877.25	894.00	894.00	0.06%	8,880
Feb 17, 2026	813.95	897.55	813.95	893.45	893.45	9.45%	8,459
Feb 16, 2026	776.05	825.00	770.75	816.30	816.30	5.04%	7,785
Feb 13, 2026	791.05	794.05	775.00	777.15	777.15	-2.42%	2,281
Feb 12, 2026	809.00	821.25	792.00	796.40	796.40	-0.24%	2,567
Feb 11, 2026	801.05	807.10	789.25	798.30	798.30	0.06%	628
Feb 10, 2026	794.00	804.55	787.60	797.85	797.85	0.72%	1,434
Feb 9, 2026	903.40	903.40	788.05	792.15	792.15	1.19%	6,083
Feb 6, 2026	775.65	784.00	766.95	782.85	782.85	0.22%	1,710
Feb 5, 2026	786.45	786.45	771.30	781.15	781.15	-0.57%	1,453
Feb 4, 2026	783.90	787.00	780.05	785.60	785.60	1.20%	1,022
Feb 3, 2026	780.45	795.65	769.60	776.30	776.30	-0.09%	1,705
Feb 2, 2026	761.25	780.70	755.10	777.00	777.00	0.78%	1,876
Feb 1, 2026	779.50	779.50	760.05	770.95	770.95	-1.15%	7,069
Jan 30, 2026	749.80	789.95	749.40	779.90	779.90	3.57%	4,729
Jan 29, 2026	747.65	758.30	747.60	753.00	753.00	1.51%	322