Mangalam Organics Limited (BOM:514418)
India · Delayed Price · Currency is INR 544.90
+10.20 (1.91%)
At close: Jul 7, 2026
Mangalam Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 530.00 | 540.00 | 517.70 | 540.00 | 540.00 | -0.90% | 1,624 |
| Jul 7, 2026 | 532.50 | 544.90 | 531.50 | 544.90 | 544.90 | 1.91% | 109 |
| Jul 6, 2026 | 517.00 | 540.50 | 517.00 | 534.70 | 534.70 | 2.83% | 1,283 |
| Jul 3, 2026 | 520.10 | 550.00 | 510.10 | 520.00 | 520.00 | -2.80% | 292 |
| Jul 2, 2026 | 560.00 | 560.00 | 535.00 | 535.00 | 535.00 | -2.01% | 145 |
| Jul 1, 2026 | 545.50 | 546.00 | 545.50 | 546.00 | 546.00 | 0.09% | 10 |
| Jun 30, 2026 | 543.20 | 555.00 | 535.00 | 545.50 | 545.50 | 0.42% | 838 |
| Jun 29, 2026 | 532.00 | 558.00 | 532.00 | 543.20 | 543.20 | -3.00% | 267 |
| Jun 25, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | 0.76% | 105 |
| Jun 24, 2026 | 578.00 | 578.00 | 550.60 | 555.80 | 555.80 | -3.84% | 469 |
| Jun 23, 2026 | 579.80 | 580.00 | 562.15 | 578.00 | 578.00 | -0.31% | 991 |
| Jun 22, 2026 | 583.20 | 583.20 | 542.00 | 579.80 | 579.80 | 4.38% | 1,220 |
| Jun 19, 2026 | 538.55 | 565.00 | 538.55 | 555.45 | 555.45 | 3.14% | 734 |
| Jun 18, 2026 | 534.90 | 538.55 | 534.90 | 538.55 | 538.55 | 4.99% | 360 |
| Jun 17, 2026 | 548.00 | 548.00 | 506.30 | 512.95 | 512.95 | -2.11% | 1,783 |
| Jun 16, 2026 | 506.00 | 524.00 | 506.00 | 524.00 | 524.00 | 5.00% | 2,257 |
| Jun 15, 2026 | 490.00 | 501.00 | 490.00 | 499.05 | 499.05 | 4.56% | 2,044 |
| Jun 12, 2026 | 442.60 | 477.50 | 442.60 | 477.30 | 477.30 | 4.91% | 1,646 |
| Jun 11, 2026 | 456.35 | 456.35 | 444.10 | 454.95 | 454.95 | -1.09% | 734 |
| Jun 10, 2026 | 465.00 | 473.00 | 450.00 | 459.95 | 459.95 | -0.03% | 488 |
| Jun 9, 2026 | 474.50 | 475.65 | 460.10 | 460.10 | 460.10 | -1.46% | 587 |
| Jun 8, 2026 | 464.75 | 479.30 | 461.05 | 466.90 | 466.90 | -3.79% | 962 |
| Jun 5, 2026 | 449.00 | 494.80 | 448.45 | 485.30 | 485.30 | 2.81% | 1,949 |
| Jun 4, 2026 | 475.20 | 496.00 | 472.05 | 472.05 | 472.05 | -4.99% | 572 |
| Jun 3, 2026 | 498.20 | 510.00 | 496.85 | 496.85 | 496.85 | -4.99% | 497 |
| Jun 2, 2026 | 526.00 | 530.00 | 522.95 | 522.95 | 522.95 | -5.00% | 465 |
| Jun 1, 2026 | 570.00 | 570.00 | 550.45 | 550.45 | 550.45 | -5.00% | 201 |
| May 29, 2026 | 579.55 | 579.55 | 578.00 | 579.40 | 579.40 | -0.03% | 264 |
| May 27, 2026 | 566.50 | 582.75 | 566.50 | 579.55 | 579.55 | 4.42% | 185 |
| May 26, 2026 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | -0.89% | 1 |
| May 25, 2026 | 571.00 | 571.00 | 556.75 | 560.00 | 560.00 | -1.75% | 107 |
| May 22, 2026 | 565.00 | 580.85 | 561.00 | 570.00 | 570.00 | -2.71% | 164 |
| May 21, 2026 | 562.00 | 585.90 | 562.00 | 585.90 | 585.90 | 5.00% | 30 |
| May 20, 2026 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | 0.36% | 1 |
| May 19, 2026 | 557.80 | 557.80 | 542.00 | 556.00 | 556.00 | -1.59% | 463 |
| May 18, 2026 | 555.10 | 565.00 | 550.00 | 565.00 | 565.00 | -2.46% | 2,074 |
| May 15, 2026 | 583.00 | 590.35 | 579.00 | 579.25 | 579.25 | -2.79% | 104 |
| May 14, 2026 | 599.00 | 611.00 | 587.15 | 595.90 | 595.90 | -0.28% | 435 |
| May 13, 2026 | 583.95 | 610.95 | 583.95 | 597.55 | 597.55 | 2.46% | 450 |
| May 12, 2026 | 624.75 | 624.75 | 580.30 | 583.20 | 583.20 | -6.20% | 964 |
| May 11, 2026 | 601.00 | 631.00 | 589.15 | 621.75 | 621.75 | 3.65% | 1,600 |
| May 8, 2026 | 582.20 | 615.00 | 577.30 | 599.85 | 599.85 | 5.03% | 906 |
| May 7, 2026 | 601.80 | 601.80 | 568.75 | 571.10 | 571.10 | -3.20% | 1,163 |
| May 6, 2026 | 625.85 | 625.85 | 573.95 | 590.00 | 590.00 | -4.85% | 3,476 |
| May 5, 2026 | 531.15 | 636.90 | 531.15 | 620.05 | 620.05 | 15.56% | 9,230 |
| May 4, 2026 | 471.55 | 549.70 | 471.55 | 536.55 | 536.55 | 17.13% | 4,450 |
| Apr 30, 2026 | 457.00 | 459.30 | 448.75 | 458.10 | 458.10 | 0.26% | 1,317 |
| Apr 29, 2026 | 457.90 | 462.00 | 448.75 | 456.90 | 456.90 | 0.44% | 15,539 |
| Apr 28, 2026 | 457.00 | 460.80 | 452.00 | 454.90 | 454.90 | -0.19% | 337 |
| Apr 27, 2026 | 448.00 | 469.55 | 448.00 | 455.75 | 455.75 | 1.21% | 636 |