Mangalam Organics Limited (BOM:514418)
India · Delayed Price · Currency is INR 512.95
-11.05 (-2.11%)
At close: Jun 17, 2026
Mangalam Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 459.00 | 459.00 | 441.40 | 450.30 | 450.30 | -1.71% | 475 |
| Apr 23, 2026 | 464.50 | 464.50 | 453.90 | 458.15 | 458.15 | -0.73% | 356 |
| Apr 22, 2026 | 473.20 | 475.90 | 461.50 | 461.50 | 461.50 | -0.54% | 131 |
| Apr 21, 2026 | 466.25 | 473.00 | 464.00 | 464.00 | 464.00 | -1.12% | 4,115 |
| Apr 20, 2026 | 479.80 | 479.80 | 450.10 | 469.25 | 469.25 | -0.98% | 2,110 |
| Apr 17, 2026 | 447.85 | 529.20 | 447.85 | 473.90 | 473.90 | 7.46% | 12,500 |
| Apr 16, 2026 | 435.20 | 446.55 | 435.20 | 441.00 | 441.00 | 4.03% | 395 |
| Apr 15, 2026 | 424.90 | 433.40 | 423.80 | 423.90 | 423.90 | 0.71% | 15 |
| Apr 13, 2026 | 420.35 | 420.90 | 420.35 | 420.90 | 420.90 | -0.09% | 2 |
| Apr 10, 2026 | 421.30 | 421.30 | 421.30 | 421.30 | 421.30 | - | 30 |
| Apr 9, 2026 | 403.00 | 434.35 | 403.00 | 421.30 | 421.30 | -3.21% | 40 |
| Apr 8, 2026 | 450.00 | 450.00 | 419.90 | 435.25 | 435.25 | 8.28% | 1,802 |
| Apr 7, 2026 | 392.15 | 410.85 | 392.15 | 401.95 | 401.95 | 4.39% | 1,503 |
| Apr 6, 2026 | 371.00 | 392.45 | 371.00 | 385.05 | 385.05 | -1.18% | 32 |