Mangalam Drugs & Organics Limited (BOM:532637)
India · Delayed Price · Currency is INR 33.79
-0.69 (-2.00%)
At close: Feb 12, 2026
Mangalam Drugs & Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 34.99 | 35.45 | 33.45 | 33.79 | 33.79 | -2.00% | 14,432 |
| Feb 11, 2026 | 32.40 | 34.87 | 32.35 | 34.48 | 34.48 | 3.82% | 14,071 |
| Feb 10, 2026 | 32.60 | 34.90 | 32.60 | 33.21 | 33.21 | -2.09% | 14,894 |
| Feb 9, 2026 | 34.00 | 35.10 | 33.77 | 33.92 | 33.92 | -4.56% | 27,818 |
| Feb 6, 2026 | 32.70 | 35.80 | 32.60 | 35.54 | 35.54 | 3.58% | 41,897 |
| Feb 5, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -4.98% | 6,992 |
| Feb 4, 2026 | 36.15 | 37.25 | 36.11 | 36.11 | 36.11 | -5.00% | 24,390 |
| Feb 3, 2026 | 38.01 | 38.01 | 34.51 | 38.01 | 38.01 | 5.00% | 161,046 |
| Feb 2, 2026 | 32.76 | 36.20 | 32.76 | 36.20 | 36.20 | 4.99% | 93,739 |
| Feb 1, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -4.99% | 2,908 |
| Jan 30, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -4.98% | 1,425 |
| Jan 29, 2026 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -5.00% | 10,590 |
| Jan 28, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -4.99% | 1,738 |
| Jan 27, 2026 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | -4.99% | 844 |
| Jan 23, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -4.99% | 9,165 |
| Jan 22, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -4.99% | 6,474 |
| Jan 21, 2026 | 54.50 | 54.51 | 49.33 | 49.33 | 49.33 | -4.99% | 76,157 |
| Jan 20, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 4.99% | 54,127 |
| Jan 19, 2026 | 49.45 | 49.45 | 49.40 | 49.45 | 49.45 | 4.99% | 58,618 |
| Jan 16, 2026 | 43.25 | 47.10 | 43.25 | 47.10 | 47.10 | 4.99% | 52,734 |
| Jan 14, 2026 | 41.10 | 44.86 | 41.10 | 44.86 | 44.86 | 4.98% | 48,240 |
| Jan 13, 2026 | 42.70 | 42.73 | 41.00 | 42.73 | 42.73 | 4.99% | 104,554 |
| Jan 12, 2026 | 40.70 | 40.70 | 39.55 | 40.70 | 40.70 | 4.98% | 189,077 |
| Jan 9, 2026 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 4.98% | 245,711 |
| Jan 8, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 4.97% | 130,955 |
| Jan 7, 2026 | 35.18 | 35.18 | 33.84 | 35.18 | 35.18 | 4.98% | 668,615 |
| Jan 6, 2026 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 4.98% | 157,373 |
| Jan 5, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 5.00% | 20,441 |
| Jan 2, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.97% | 25,632 |
| Jan 1, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 4.97% | 33,587 |
| Dec 31, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 4.98% | 3,875 |
| Dec 30, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 4.99% | 8,137 |
| Dec 29, 2025 | 24.54 | 25.03 | 22.70 | 25.03 | 25.03 | 4.99% | 28,243 |
| Dec 26, 2025 | 24.03 | 24.03 | 23.08 | 23.84 | 23.84 | -0.79% | 4,429 |
| Dec 24, 2025 | 24.08 | 24.08 | 23.69 | 24.03 | 24.03 | -0.37% | 2,388 |
| Dec 23, 2025 | 24.05 | 24.34 | 23.90 | 24.12 | 24.12 | -0.37% | 1,717 |
| Dec 22, 2025 | 23.45 | 24.39 | 23.45 | 24.21 | 24.21 | 0.71% | 4,760 |
| Dec 19, 2025 | 24.95 | 25.10 | 23.91 | 24.04 | 24.04 | -1.03% | 3,327 |
| Dec 18, 2025 | 24.70 | 25.04 | 24.29 | 24.29 | 24.29 | -3.38% | 1,567 |
| Dec 17, 2025 | 25.17 | 25.24 | 24.70 | 25.14 | 25.14 | -0.12% | 2,415 |
| Dec 16, 2025 | 25.05 | 25.30 | 24.50 | 25.17 | 25.17 | -0.32% | 2,445 |
| Dec 15, 2025 | 25.24 | 25.32 | 25.17 | 25.25 | 25.25 | -0.04% | 1,475 |
| Dec 12, 2025 | 25.59 | 25.59 | 25.10 | 25.26 | 25.26 | 0.16% | 1,921 |
| Dec 11, 2025 | 25.65 | 25.95 | 24.90 | 25.22 | 25.22 | -1.02% | 7,357 |
| Dec 10, 2025 | 25.33 | 25.55 | 24.94 | 25.48 | 25.48 | 2.49% | 2,953 |
| Dec 9, 2025 | 24.41 | 24.95 | 23.77 | 24.86 | 24.86 | 0.40% | 6,664 |
| Dec 8, 2025 | 26.52 | 26.52 | 24.30 | 24.76 | 24.76 | -2.29% | 4,885 |
| Dec 5, 2025 | 25.98 | 26.44 | 25.13 | 25.34 | 25.34 | 0.04% | 17,152 |
| Dec 4, 2025 | 24.40 | 25.42 | 24.37 | 25.33 | 25.33 | 4.63% | 66,597 |
| Dec 3, 2025 | 25.30 | 25.55 | 24.08 | 24.21 | 24.21 | -4.46% | 46,580 |