Mangalam Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	1,023.90	1,023.90	982.85	985.75	984.11	-0.12%	4,491
Jul 15, 2026	972.40	1,007.05	970.80	986.95	985.31	2.61%	2,911
Jul 14, 2026	962.70	972.60	957.65	961.85	960.25	-0.23%	1,214
Jul 13, 2026	963.80	975.50	952.55	964.10	962.50	0.04%	33,818
Jul 10, 2026	941.35	967.05	940.85	963.75	962.15	1.76%	5,309
Jul 9, 2026	924.00	948.80	924.00	947.05	945.47	2.60%	1,459
Jul 8, 2026	925.80	950.55	914.90	923.05	921.51	-0.23%	5,340
Jul 7, 2026	951.25	963.00	923.10	925.15	923.61	-2.74%	1,010
Jul 6, 2026	940.05	957.15	929.70	951.25	949.67	2.53%	6,948
Jul 3, 2026	919.30	957.25	902.00	927.80	926.26	2.95%	21,346
Jul 2, 2026	869.40	915.00	869.40	901.25	899.75	-1.31%	4,214
Jul 1, 2026	922.60	922.60	906.45	913.25	911.73	0.04%	221
Jun 30, 2026	910.35	919.15	900.10	912.90	911.38	0.04%	1,748
Jun 29, 2026	913.60	917.40	901.50	912.50	910.98	-1.03%	1,441
Jun 25, 2026	925.05	970.35	915.55	921.95	920.42	1.42%	29,651
Jun 24, 2026	883.05	920.30	880.05	909.00	907.49	2.87%	4,943
Jun 23, 2026	895.50	902.40	877.45	883.60	882.13	-1.82%	967
Jun 22, 2026	850.70	901.80	850.70	900.00	898.50	5.80%	13,338
Jun 19, 2026	845.80	857.75	845.80	850.70	849.28	0.63%	570
Jun 18, 2026	847.60	852.60	842.00	845.40	843.99	0.12%	329
Jun 17, 2026	851.50	860.15	842.35	844.35	842.94	-0.51%	223
Jun 16, 2026	845.30	857.45	843.05	848.70	847.29	0.30%	849
Jun 15, 2026	855.90	856.10	840.05	846.15	844.74	0.50%	480
Jun 12, 2026	846.00	848.00	833.60	841.90	840.50	1.03%	1,193
Jun 11, 2026	821.40	838.45	821.40	833.30	831.91	-0.11%	1,349
Jun 10, 2026	837.00	846.50	827.00	834.20	832.81	-1.04%	1,003
Jun 9, 2026	843.65	847.25	837.60	842.95	841.55	0.30%	100,224
Jun 8, 2026	833.15	850.50	823.85	840.40	839.00	0.35%	1,278
Jun 5, 2026	846.35	849.20	833.35	837.50	836.11	-1.14%	1,878