Mangalam Organics Limited (BOM:514418)
India · Delayed Price · Currency is INR 539.50
+4.70 (0.88%)
At close: Oct 1, 2025
Mangalam Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 542.00 | 554.50 | 541.70 | 553.20 | 553.20 | 2.54% | 948 |
| Oct 1, 2025 | 530.45 | 539.50 | 530.45 | 539.50 | 539.50 | 0.88% | 330 |
| Sep 30, 2025 | 538.00 | 539.25 | 534.15 | 534.80 | 534.80 | 0.60% | 118 |
| Sep 29, 2025 | 512.20 | 534.75 | 512.20 | 531.60 | 531.60 | -0.04% | 245 |
| Sep 26, 2025 | 528.00 | 533.00 | 528.00 | 531.80 | 531.80 | -0.93% | 1,249 |
| Sep 25, 2025 | 540.05 | 554.00 | 528.00 | 536.80 | 536.80 | -2.75% | 822 |
| Sep 24, 2025 | 550.65 | 560.00 | 550.00 | 552.00 | 552.00 | -0.26% | 623 |
| Sep 22, 2025 | 551.00 | 565.00 | 550.65 | 553.45 | 553.45 | 0.01% | 543 |
| Sep 19, 2025 | 563.05 | 566.05 | 550.00 | 553.40 | 553.40 | -2.16% | 1,317 |
| Sep 18, 2025 | 555.00 | 565.60 | 550.25 | 565.60 | 565.60 | 1.50% | 139 |
| Sep 16, 2025 | 565.35 | 568.55 | 555.25 | 557.25 | 557.25 | -1.74% | 369 |
| Sep 15, 2025 | 550.00 | 570.00 | 550.00 | 567.10 | 567.10 | 2.18% | 787 |
| Sep 12, 2025 | 567.00 | 576.25 | 555.00 | 555.00 | 555.00 | -2.12% | 233 |
| Sep 11, 2025 | 575.40 | 576.00 | 567.00 | 567.00 | 567.00 | -1.59% | 320 |
| Sep 10, 2025 | 565.75 | 592.00 | 565.45 | 576.15 | 576.15 | 1.77% | 510 |
| Sep 9, 2025 | 580.00 | 580.00 | 564.00 | 566.15 | 566.15 | -0.50% | 356 |
| Sep 8, 2025 | 575.00 | 575.00 | 562.50 | 569.00 | 569.00 | -0.70% | 175 |
| Sep 5, 2025 | 560.00 | 579.00 | 558.00 | 573.00 | 573.00 | 0.53% | 161 |
| Sep 4, 2025 | 580.00 | 589.90 | 565.00 | 570.00 | 570.00 | -0.90% | 257 |
| Sep 3, 2025 | 590.00 | 592.85 | 575.20 | 575.20 | 575.20 | -2.03% | 400 |
| Sep 2, 2025 | 569.00 | 590.00 | 565.00 | 587.10 | 587.10 | 3.21% | 660 |
| Sep 1, 2025 | 559.95 | 575.00 | 551.00 | 568.85 | 568.85 | 1.49% | 403 |
| Aug 29, 2025 | 555.10 | 570.00 | 552.00 | 560.50 | 560.50 | 0.97% | 409 |
| Aug 28, 2025 | 582.75 | 585.65 | 553.70 | 555.10 | 555.10 | -4.74% | 428 |
| Aug 26, 2025 | 602.90 | 602.90 | 570.05 | 582.75 | 582.75 | -2.88% | 500 |
| Aug 25, 2025 | 606.00 | 606.00 | 578.60 | 600.00 | 600.00 | -1.48% | 1,518 |
| Aug 22, 2025 | 585.00 | 615.00 | 585.00 | 609.00 | 609.00 | 1.15% | 90 |
| Aug 21, 2025 | 612.85 | 636.85 | 602.10 | 602.10 | 602.10 | -0.73% | 1,155 |
| Aug 20, 2025 | 654.05 | 654.05 | 600.00 | 606.55 | 606.55 | -2.63% | 27,271 |
| Aug 19, 2025 | 622.95 | 622.95 | 622.95 | 622.95 | 622.95 | 5.00% | 7,826 |
| Aug 18, 2025 | 593.30 | 593.30 | 593.30 | 593.30 | 593.30 | 5.00% | 2,968 |
| Aug 14, 2025 | 565.05 | 565.05 | 565.05 | 565.05 | 565.05 | 5.00% | 7,427 |
| Aug 13, 2025 | 538.15 | 538.15 | 538.15 | 538.15 | 538.15 | 4.99% | 1,211 |
| Aug 12, 2025 | 512.55 | 512.55 | 512.55 | 512.55 | 512.55 | 5.00% | 469 |
| Aug 11, 2025 | 488.00 | 488.15 | 488.00 | 488.15 | 488.15 | 4.99% | 497 |
| Aug 8, 2025 | 471.00 | 471.10 | 461.00 | 464.95 | 464.95 | -1.31% | 901 |
| Aug 7, 2025 | 471.10 | 471.10 | 453.00 | 471.10 | 471.10 | - | 372 |
| Aug 6, 2025 | 480.00 | 480.00 | 471.10 | 471.10 | 471.10 | -1.83% | 25 |
| Aug 5, 2025 | 475.00 | 479.90 | 475.00 | 479.90 | 479.90 | 1.03% | 13 |
| Aug 4, 2025 | 470.00 | 475.00 | 470.00 | 475.00 | 475.00 | -1.02% | 155 |
| Aug 1, 2025 | 471.00 | 479.90 | 471.00 | 479.90 | 479.90 | 1.73% | 506 |
| Jul 31, 2025 | 462.00 | 471.75 | 462.00 | 471.75 | 471.75 | -0.68% | 1,284 |
| Jul 30, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 1.02% | 3 |
| Jul 29, 2025 | 468.00 | 475.00 | 468.00 | 470.20 | 470.20 | 0.03% | 387 |
| Jul 28, 2025 | 477.00 | 477.00 | 470.00 | 470.05 | 470.05 | -1.31% | 283 |
| Jul 25, 2025 | 503.85 | 503.85 | 470.00 | 476.30 | 476.30 | -3.67% | 1,289 |
| Jul 24, 2025 | 481.00 | 501.00 | 481.00 | 494.45 | 494.45 | 0.55% | 2,539 |
| Jul 23, 2025 | 500.00 | 513.90 | 485.20 | 491.75 | 491.75 | 0.43% | 2,038 |
| Jul 22, 2025 | 443.05 | 489.65 | 443.05 | 489.65 | 489.65 | 5.00% | 7,955 |
| Jul 21, 2025 | 466.35 | 466.35 | 466.35 | 466.35 | 466.35 | -4.99% | 2,991 |