Mangalam Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	940.05	957.15	929.70	951.25	951.25	2.53%	6,948
Jul 3, 2026	919.30	957.25	902.00	927.80	927.80	2.95%	21,346
Jul 2, 2026	869.40	915.00	869.40	901.25	901.25	-1.31%	4,214
Jul 1, 2026	922.60	922.60	906.45	913.25	913.25	0.04%	221
Jun 30, 2026	910.35	919.15	900.10	912.90	912.90	0.04%	1,748
Jun 29, 2026	913.60	917.40	901.50	912.50	912.50	-1.03%	1,441
Jun 25, 2026	925.05	970.35	915.55	921.95	921.95	1.42%	29,651
Jun 24, 2026	883.05	920.30	880.05	909.00	909.00	2.87%	4,943
Jun 23, 2026	895.50	902.40	877.45	883.60	883.60	-1.82%	967
Jun 22, 2026	850.70	901.80	850.70	900.00	900.00	5.80%	13,338
Jun 19, 2026	845.80	857.75	845.80	850.70	850.70	0.63%	570
Jun 18, 2026	847.60	852.60	842.00	845.40	845.40	0.12%	329
Jun 17, 2026	851.50	860.15	842.35	844.35	844.35	-0.51%	223
Jun 16, 2026	845.30	857.45	843.05	848.70	848.70	0.30%	849
Jun 15, 2026	855.90	856.10	840.05	846.15	846.15	0.50%	480
Jun 12, 2026	846.00	848.00	833.60	841.90	841.90	1.03%	1,193
Jun 11, 2026	821.40	838.45	821.40	833.30	833.30	-0.11%	1,349
Jun 10, 2026	837.00	846.50	827.00	834.20	834.20	-1.04%	1,003
Jun 9, 2026	843.65	847.25	837.60	842.95	842.95	0.30%	100,224
Jun 8, 2026	833.15	850.50	823.85	840.40	840.40	0.35%	1,278
Jun 5, 2026	846.35	849.20	833.35	837.50	837.50	-1.14%	1,878
Jun 4, 2026	843.55	849.50	839.95	847.15	847.15	0.68%	2,336
Jun 3, 2026	841.10	844.70	833.00	841.40	841.40	0.17%	1,608
Jun 2, 2026	821.15	845.85	821.15	839.95	839.95	1.32%	1,106
Jun 1, 2026	778.00	843.50	778.00	829.00	829.00	0.70%	1,760
May 29, 2026	816.90	850.30	816.90	823.25	823.25	-3.14%	3,008
May 27, 2026	851.10	864.15	846.30	849.95	849.95	-0.08%	2,908
May 26, 2026	839.65	859.20	837.40	850.60	850.60	0.95%	1,331
May 25, 2026	843.85	850.00	829.40	842.60	842.60	-0.15%	8,616
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