Mangalam Organics Limited (BOM:514418)
India · Delayed Price · Currency is INR 620.05
+83.50 (15.56%)
At close: May 5, 2026
Mangalam Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 383.95 | 390.00 | 383.95 | 389.65 | 389.65 | 3.03% | 51 |
| Apr 1, 2026 | 384.90 | 391.35 | 378.20 | 378.20 | 378.20 | 5.26% | 59 |
| Mar 30, 2026 | 352.00 | 381.95 | 352.00 | 359.30 | 359.30 | -6.83% | 476 |
| Mar 27, 2026 | 398.95 | 409.20 | 375.65 | 385.65 | 385.65 | -2.38% | 404 |
| Mar 25, 2026 | 399.55 | 402.65 | 391.00 | 395.05 | 395.05 | -2.47% | 1,026 |
| Mar 24, 2026 | 404.10 | 405.05 | 392.00 | 405.05 | 405.05 | 0.24% | 168 |
| Mar 23, 2026 | 386.90 | 405.00 | 386.05 | 404.10 | 404.10 | 1.28% | 2,021 |
| Mar 20, 2026 | 399.40 | 400.45 | 396.30 | 399.00 | 399.00 | 0.23% | 239 |
| Mar 19, 2026 | 428.20 | 428.20 | 394.90 | 398.10 | 398.10 | -1.18% | 192 |
| Mar 18, 2026 | 430.10 | 430.10 | 395.10 | 402.85 | 402.85 | -0.27% | 109 |
| Mar 17, 2026 | 395.95 | 403.95 | 395.00 | 403.95 | 403.95 | 2.03% | 174 |
| Mar 16, 2026 | 396.65 | 411.30 | 395.00 | 395.90 | 395.90 | -2.09% | 275 |
| Mar 13, 2026 | 412.15 | 412.15 | 404.35 | 404.35 | 404.35 | -2.38% | 10 |
| Mar 12, 2026 | 420.35 | 420.90 | 413.60 | 414.20 | 414.20 | -1.55% | 79 |
| Mar 11, 2026 | 411.20 | 424.75 | 407.90 | 420.70 | 420.70 | 2.61% | 118 |
| Mar 10, 2026 | 408.70 | 416.75 | 399.80 | 410.00 | 410.00 | -0.18% | 387 |
| Mar 9, 2026 | 385.00 | 412.00 | 385.00 | 410.75 | 410.75 | -0.10% | 646 |
| Mar 6, 2026 | 412.00 | 412.00 | 410.80 | 411.15 | 411.15 | 2.31% | 60 |
| Mar 5, 2026 | 401.60 | 405.50 | 401.10 | 401.85 | 401.85 | 1.11% | 276 |
| Mar 4, 2026 | 398.20 | 405.70 | 392.25 | 397.45 | 397.45 | -2.32% | 850 |
| Mar 2, 2026 | 405.00 | 406.90 | 404.10 | 406.90 | 406.90 | -1.36% | 437 |
| Feb 27, 2026 | 411.15 | 414.25 | 411.15 | 412.50 | 412.50 | -0.36% | 15 |
| Feb 26, 2026 | 410.20 | 414.00 | 407.15 | 414.00 | 414.00 | -0.06% | 146 |
| Feb 25, 2026 | 419.00 | 419.00 | 414.00 | 414.25 | 414.25 | -0.97% | 1,874 |
| Feb 24, 2026 | 415.65 | 424.65 | 415.65 | 418.30 | 418.30 | -0.42% | 27 |
| Feb 23, 2026 | 417.20 | 422.70 | 417.20 | 420.05 | 420.05 | -0.39% | 290 |
| Feb 20, 2026 | 415.85 | 423.75 | 415.85 | 421.70 | 421.70 | -0.17% | 9 |
| Feb 19, 2026 | 424.00 | 424.00 | 418.55 | 422.40 | 422.40 | -0.04% | 425 |
| Feb 18, 2026 | 416.15 | 424.00 | 416.15 | 422.55 | 422.55 | 1.55% | 107 |