Mangalam Organics Limited (BOM:514418)
India · Delayed Price · Currency is INR 443.90
+1.10 (0.25%)
At close: Aug 19, 2026
Mangalam Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 442.80 | 443.90 | 435.00 | 443.90 | 443.90 | 0.25% | 676 |
| Aug 18, 2026 | 448.00 | 450.10 | 439.80 | 442.80 | 442.80 | -1.33% | 937 |
| Aug 17, 2026 | 442.50 | 454.00 | 440.05 | 448.75 | 448.75 | -0.26% | 3,258 |
| Aug 14, 2026 | 450.00 | 453.90 | 447.00 | 449.90 | 449.90 | -0.64% | 1,198 |
| Aug 13, 2026 | 455.00 | 459.85 | 452.60 | 452.80 | 452.80 | -0.42% | 167 |
| Aug 12, 2026 | 450.45 | 457.45 | 450.45 | 454.70 | 454.70 | 0.68% | 1,310 |
| Aug 11, 2026 | 450.05 | 462.15 | 445.00 | 451.65 | 451.65 | -1.60% | 752 |
| Aug 10, 2026 | 460.00 | 469.90 | 450.00 | 459.00 | 459.00 | -1.62% | 1,262 |
| Aug 7, 2026 | 462.50 | 470.00 | 457.00 | 466.55 | 466.55 | 0.93% | 192 |
| Aug 6, 2026 | 461.00 | 468.60 | 456.00 | 462.25 | 462.25 | -1.65% | 448 |
| Aug 5, 2026 | 475.00 | 475.00 | 461.50 | 470.00 | 470.00 | -2.08% | 85 |
| Aug 4, 2026 | 479.00 | 491.00 | 475.50 | 480.00 | 480.00 | 0.24% | 1,685 |
| Aug 3, 2026 | 486.10 | 490.00 | 477.10 | 478.85 | 478.85 | -4.23% | 905 |
| Jul 31, 2026 | 505.00 | 505.00 | 485.00 | 500.00 | 500.00 | -0.46% | 601 |
| Jul 30, 2026 | 510.00 | 510.00 | 502.30 | 502.30 | 502.30 | -4.99% | 530 |
| Jul 29, 2026 | 539.90 | 539.90 | 528.70 | 528.70 | 528.70 | -5.00% | 64 |
| Jul 28, 2026 | 530.00 | 556.50 | 530.00 | 556.50 | 556.50 | 5.00% | 871 |
| Jul 27, 2026 | 528.00 | 534.00 | 524.05 | 530.00 | 530.00 | - | 452 |
| Jul 24, 2026 | 529.90 | 530.00 | 520.00 | 530.00 | 530.00 | -0.38% | 182 |
| Jul 23, 2026 | 555.00 | 558.00 | 532.00 | 532.00 | 532.00 | -5.00% | 573 |
| Jul 22, 2026 | 580.00 | 580.00 | 560.00 | 560.00 | 560.00 | -1.75% | 49 |
| Jul 21, 2026 | 575.00 | 575.00 | 552.50 | 570.00 | 570.00 | 1.79% | 187 |
| Jul 20, 2026 | 569.05 | 569.05 | 550.00 | 560.00 | 560.00 | -1.59% | 1,405 |
| Jul 17, 2026 | 577.50 | 577.50 | 554.00 | 569.05 | 569.05 | -1.46% | 906 |
| Jul 16, 2026 | 566.00 | 578.80 | 544.00 | 577.50 | 577.50 | 4.76% | 2,892 |
| Jul 15, 2026 | 525.00 | 551.25 | 522.40 | 551.25 | 551.25 | 5.00% | 3,640 |
| Jul 14, 2026 | 515.00 | 525.00 | 514.00 | 525.00 | 525.00 | -0.94% | 242 |
| Jul 13, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | 1 |
| Jul 10, 2026 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | - | 40 |
| Jul 9, 2026 | 537.30 | 537.30 | 530.00 | 530.00 | 530.00 | -1.85% | 24 |
| 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 |