Mangalam Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	838.65	849.20	826.15	843.85	843.85	0.62%	1,366
May 21, 2026	805.00	850.10	790.00	838.65	838.65	5.28%	2,342
May 20, 2026	830.00	830.00	788.20	796.60	796.60	-3.72%	1,367
May 19, 2026	853.35	858.70	820.60	827.40	827.40	-3.04%	2,806
May 18, 2026	899.00	903.20	847.90	853.30	853.30	-3.39%	2,208
May 15, 2026	900.65	901.95	879.65	883.20	883.20	-0.64%	5,911
May 14, 2026	897.35	899.45	877.20	888.85	888.85	0.95%	1,142
May 13, 2026	881.50	886.10	862.00	880.50	880.50	-0.11%	2,056
May 12, 2026	895.50	898.65	877.00	881.50	881.50	-3.30%	1,046
May 11, 2026	940.50	940.50	903.90	911.55	911.55	-2.23%	2,349
May 8, 2026	927.15	933.00	918.90	932.30	932.30	0.09%	1,352
May 7, 2026	925.50	934.20	913.25	931.50	931.50	1.98%	1,493
May 6, 2026	920.05	926.70	911.10	913.40	913.40	-0.25%	630
May 5, 2026	922.05	926.75	911.80	915.65	915.65	-0.40%	2,173
May 4, 2026	921.55	939.75	917.30	919.30	919.30	0.29%	574
Apr 30, 2026	927.60	927.60	904.45	916.60	916.60	-1.59%	1,542
Apr 29, 2026	930.40	933.50	921.95	931.45	931.45	0.11%	998
Apr 28, 2026	925.00	931.00	917.90	930.45	930.45	1.06%	1,181
Apr 27, 2026	919.45	930.45	916.15	920.65	920.65	0.17%	1,270
Apr 24, 2026	896.50	925.15	896.50	919.05	919.05	-0.26%	968
Apr 23, 2026	948.60	948.60	919.45	921.40	921.40	-1.67%	1,942
Apr 22, 2026	926.65	955.15	908.05	937.05	937.05	1.63%	6,592
Apr 21, 2026	914.80	928.55	911.35	922.00	922.00	1.73%	2,056
Apr 20, 2026	915.45	923.70	903.80	906.35	906.35	-0.99%	1,300
Apr 17, 2026	915.00	924.00	905.75	915.45	915.45	1.46%	18,254
Apr 16, 2026	908.60	915.90	895.60	902.25	902.25	-1.07%	1,363
Apr 15, 2026	894.45	928.05	891.85	912.05	912.05	3.75%	4,880
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