Mangalam Drugs & Organics Limited (BOM:532637)
India · Delayed Price · Currency is INR 30.27
+0.09 (0.30%)
At close: Jun 17, 2026
Mangalam Drugs & Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 30.18 | 30.55 | 29.58 | 30.27 | 30.27 | 0.30% | 6,082 |
| Jun 16, 2026 | 30.10 | 30.18 | 29.01 | 30.18 | 30.18 | 2.27% | 3,488 |
| Jun 15, 2026 | 28.46 | 29.51 | 28.18 | 29.51 | 29.51 | 4.98% | 4,172 |
| Jun 12, 2026 | 28.99 | 28.99 | 27.78 | 28.11 | 28.11 | 0.39% | 3,869 |
| Jun 11, 2026 | 28.57 | 29.39 | 27.84 | 28.00 | 28.00 | -0.04% | 2,727 |
| Jun 10, 2026 | 29.60 | 29.60 | 28.01 | 28.01 | 28.01 | -0.71% | 5,514 |
| Jun 9, 2026 | 28.74 | 29.24 | 28.00 | 28.21 | 28.21 | -1.84% | 3,611 |
| Jun 8, 2026 | 28.30 | 29.76 | 27.97 | 28.74 | 28.74 | 1.38% | 14,108 |
| Jun 5, 2026 | 28.60 | 29.39 | 28.30 | 28.35 | 28.35 | -1.22% | 3,762 |
| Jun 4, 2026 | 28.50 | 29.37 | 28.00 | 28.70 | 28.70 | - | 1,940 |
| Jun 3, 2026 | 27.25 | 28.96 | 27.25 | 28.70 | 28.70 | 0.74% | 5,811 |
| Jun 2, 2026 | 28.05 | 28.99 | 28.05 | 28.49 | 28.49 | -2.96% | 1,949 |
| Jun 1, 2026 | 29.16 | 30.29 | 28.12 | 29.36 | 29.36 | 1.77% | 5,285 |
| May 29, 2026 | 28.25 | 29.24 | 28.25 | 28.85 | 28.85 | -0.17% | 3,424 |
| May 27, 2026 | 28.95 | 29.67 | 28.60 | 28.90 | 28.90 | -0.17% | 4,599 |
| May 26, 2026 | 28.60 | 30.00 | 28.60 | 28.95 | 28.95 | -0.75% | 6,437 |
| May 25, 2026 | 29.30 | 30.80 | 29.00 | 29.17 | 29.17 | -2.73% | 21,931 |
| May 22, 2026 | 29.38 | 30.89 | 29.38 | 29.99 | 29.99 | -1.61% | 855 |
| May 21, 2026 | 30.80 | 31.94 | 29.56 | 30.48 | 30.48 | -0.29% | 1,325 |
| May 20, 2026 | 28.90 | 31.15 | 28.90 | 30.57 | 30.57 | 2.41% | 11,040 |
| May 19, 2026 | 30.00 | 30.39 | 29.40 | 29.85 | 29.85 | -1.74% | 664 |
| May 18, 2026 | 28.98 | 30.49 | 28.52 | 30.38 | 30.38 | 1.23% | 8,257 |
| May 15, 2026 | 30.01 | 30.68 | 30.01 | 30.01 | 30.01 | -0.30% | 774 |
| May 14, 2026 | 31.11 | 31.11 | 30.10 | 30.10 | 30.10 | -1.31% | 21,981 |
| May 13, 2026 | 30.14 | 31.00 | 30.14 | 30.50 | 30.50 | -0.81% | 956 |
| May 12, 2026 | 30.35 | 31.54 | 30.35 | 30.75 | 30.75 | -0.58% | 4,820 |
| May 11, 2026 | 30.41 | 31.30 | 30.41 | 30.93 | 30.93 | 0.78% | 2,123 |
| May 8, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.99% | 19,610 |
| May 7, 2026 | 29.50 | 30.09 | 29.50 | 30.09 | 30.09 | 2.00% | 5,983 |
| May 6, 2026 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | -1.83% | 2,050 |
| May 5, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.99% | 6,803 |
| May 4, 2026 | 30.06 | 30.66 | 30.06 | 30.66 | 30.66 | 2.00% | 5,044 |
| Apr 30, 2026 | 29.50 | 30.06 | 29.50 | 30.06 | 30.06 | 1.97% | 7,081 |
| Apr 29, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 1.97% | 2,266 |
| Apr 28, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 1.98% | 8,614 |
| Apr 27, 2026 | 27.36 | 28.35 | 27.36 | 28.35 | 28.35 | 1.98% | 6,217 |
| Apr 24, 2026 | 28.25 | 28.25 | 27.80 | 27.80 | 27.80 | -1.59% | 2,165 |
| Apr 23, 2026 | 28.20 | 28.25 | 28.00 | 28.25 | 28.25 | 0.18% | 7,152 |
| Apr 22, 2026 | 28.40 | 28.40 | 28.15 | 28.20 | 28.20 | -1.67% | 1,279 |
| Apr 21, 2026 | 29.10 | 29.10 | 28.68 | 28.68 | 28.68 | -1.88% | 1,937 |
| Apr 20, 2026 | 29.24 | 29.24 | 29.16 | 29.23 | 29.23 | -1.75% | 7,089 |
| Apr 17, 2026 | 29.15 | 29.75 | 29.15 | 29.75 | 29.75 | 0.07% | 4,906 |
| Apr 16, 2026 | 29.73 | 29.75 | 29.73 | 29.73 | 29.73 | -1.98% | 3,533 |
| Apr 15, 2026 | 29.95 | 30.54 | 29.95 | 30.33 | 30.33 | 1.27% | 7,600 |
| Apr 13, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -2.00% | 2,218 |
| Apr 10, 2026 | 30.56 | 30.66 | 30.56 | 30.56 | 30.56 | -1.99% | 4,695 |
| Apr 9, 2026 | 31.30 | 32.94 | 31.00 | 31.18 | 31.18 | -2.50% | 3,733 |
| Apr 8, 2026 | 30.65 | 32.02 | 30.50 | 31.98 | 31.98 | 4.85% | 14,290 |
| Apr 7, 2026 | 30.61 | 30.61 | 30.40 | 30.50 | 30.50 | 4.60% | 3,274 |
| Apr 6, 2026 | 29.45 | 30.00 | 28.60 | 29.16 | 29.16 | 0.34% | 3,065 |