Mangalam Drugs & Organics Limited (BOM:532637)
India · Delayed Price · Currency is INR 73.74
-5.46 (-6.89%)
At close: Aug 28, 2025
Mangalam Drugs & Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 72.10 | 77.53 | 72.10 | 74.18 | 74.18 | 0.60% | 3,072 |
| Aug 28, 2025 | 78.57 | 82.30 | 72.62 | 73.74 | 73.74 | -6.89% | 29,971 |
| Aug 26, 2025 | 80.00 | 80.00 | 78.85 | 79.20 | 79.20 | -1.00% | 914 |
| Aug 25, 2025 | 80.41 | 80.99 | 80.00 | 80.00 | 80.00 | -1.19% | 909 |
| Aug 22, 2025 | 80.19 | 84.19 | 79.79 | 80.96 | 80.96 | 0.96% | 2,061 |
| Aug 21, 2025 | 80.89 | 81.26 | 79.72 | 80.19 | 80.19 | 0.29% | 397 |
| Aug 20, 2025 | 82.11 | 82.24 | 79.75 | 79.96 | 79.96 | -2.68% | 1,523 |
| Aug 19, 2025 | 81.91 | 83.00 | 81.40 | 82.16 | 82.16 | 1.29% | 1,166 |
| Aug 18, 2025 | 82.78 | 82.85 | 80.00 | 81.11 | 81.11 | -2.99% | 7,875 |
| Aug 14, 2025 | 74.92 | 85.50 | 74.70 | 83.61 | 83.61 | 12.17% | 16,287 |
| Aug 13, 2025 | 80.73 | 80.73 | 74.24 | 74.54 | 74.54 | 1.82% | 1,356 |
| Aug 12, 2025 | 77.51 | 84.39 | 73.00 | 73.21 | 73.21 | -5.19% | 52,572 |
| Aug 11, 2025 | 78.70 | 79.18 | 76.27 | 77.22 | 77.22 | -1.19% | 4,503 |
| Aug 8, 2025 | 77.59 | 80.13 | 76.46 | 78.15 | 78.15 | -6.51% | 13,353 |
| Aug 7, 2025 | 78.62 | 86.77 | 78.62 | 83.59 | 83.59 | -0.52% | 1,553 |
| Aug 6, 2025 | 76.00 | 88.83 | 76.00 | 84.03 | 84.03 | -4.47% | 2,994 |
| Aug 5, 2025 | 90.44 | 90.67 | 87.95 | 87.96 | 87.96 | -2.36% | 1,466 |
| Aug 4, 2025 | 89.00 | 90.19 | 89.00 | 90.09 | 90.09 | 2.15% | 425 |
| Aug 1, 2025 | 87.50 | 89.18 | 87.27 | 88.19 | 88.19 | -0.74% | 1,384 |
| Jul 31, 2025 | 89.00 | 89.52 | 86.95 | 88.85 | 88.85 | -0.75% | 1,595 |
| Jul 30, 2025 | 90.35 | 90.40 | 88.90 | 89.52 | 89.52 | 2.24% | 269 |
| Jul 29, 2025 | 86.16 | 88.16 | 85.19 | 87.56 | 87.56 | 1.48% | 596 |
| Jul 28, 2025 | 81.10 | 88.91 | 81.10 | 86.28 | 86.28 | -3.24% | 3,506 |
| Jul 25, 2025 | 90.35 | 90.53 | 89.00 | 89.17 | 89.17 | -1.67% | 2,729 |
| Jul 24, 2025 | 92.26 | 92.26 | 89.58 | 90.68 | 90.68 | -2.01% | 7,838 |
| Jul 23, 2025 | 94.00 | 94.00 | 91.92 | 92.54 | 92.54 | 0.85% | 1,740 |
| Jul 22, 2025 | 93.94 | 94.40 | 88.83 | 91.76 | 91.76 | 1.07% | 11,282 |
| Jul 21, 2025 | 86.37 | 92.26 | 85.46 | 90.79 | 90.79 | 5.13% | 6,890 |
| Jul 18, 2025 | 86.00 | 86.70 | 84.20 | 86.36 | 86.36 | 0.75% | 5,024 |
| Jul 17, 2025 | 86.73 | 87.07 | 85.21 | 85.72 | 85.72 | -0.41% | 796 |
| Jul 16, 2025 | 85.15 | 88.70 | 85.15 | 86.07 | 86.07 | -0.31% | 1,400 |
| Jul 15, 2025 | 87.28 | 88.03 | 86.00 | 86.34 | 86.34 | -1.49% | 5,054 |
| Jul 14, 2025 | 86.60 | 89.48 | 85.20 | 87.65 | 87.65 | 2.44% | 7,967 |
| Jul 11, 2025 | 88.75 | 90.75 | 84.94 | 85.56 | 85.56 | -3.59% | 7,700 |
| Jul 10, 2025 | 93.00 | 93.00 | 87.96 | 88.75 | 88.75 | -3.51% | 4,434 |
| Jul 9, 2025 | 87.22 | 94.00 | 86.11 | 91.98 | 91.98 | 2.13% | 25,315 |
| Jul 8, 2025 | 86.02 | 94.80 | 86.02 | 90.06 | 90.06 | 2.69% | 18,792 |
| Jul 7, 2025 | 84.54 | 89.40 | 84.54 | 87.70 | 87.70 | 2.73% | 20,009 |
| Jul 4, 2025 | 84.00 | 86.34 | 82.52 | 85.37 | 85.37 | 2.17% | 17,054 |
| Jul 3, 2025 | 84.05 | 84.95 | 83.26 | 83.56 | 83.56 | -0.58% | 17,995 |
| Jul 2, 2025 | 80.70 | 85.00 | 79.90 | 84.05 | 84.05 | 3.47% | 10,907 |
| Jul 1, 2025 | 81.39 | 81.80 | 80.52 | 81.23 | 81.23 | 0.45% | 3,714 |
| Jun 30, 2025 | 65.50 | 81.00 | 65.50 | 80.87 | 80.87 | 0.22% | 1,621 |
| Jun 27, 2025 | 86.00 | 86.00 | 80.00 | 80.69 | 80.69 | 2.10% | 1,077 |
| Jun 26, 2025 | 79.50 | 81.00 | 78.00 | 79.03 | 79.03 | -1.47% | 1,356 |
| Jun 25, 2025 | 80.48 | 80.48 | 79.10 | 80.21 | 80.21 | 0.67% | 240 |
| Jun 24, 2025 | 80.26 | 80.30 | 79.68 | 79.68 | 79.68 | - | 637 |
| Jun 23, 2025 | 79.88 | 82.00 | 78.55 | 79.68 | 79.68 | 0.14% | 1,460 |
| Jun 20, 2025 | 77.00 | 80.99 | 77.00 | 79.57 | 79.57 | -0.66% | 1,560 |
| Jun 19, 2025 | 77.00 | 80.84 | 77.00 | 80.10 | 80.10 | 1.17% | 989 |