Mangalam Drugs & Organics Limited (BOM:532637)
India · Delayed Price · Currency is INR 28.95
-0.22 (-0.75%)
At close: May 26, 2026
Mangalam Drugs & Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 28.70 | 30.10 | 27.65 | 29.06 | 29.06 | 0.21% | 3,382 |
| Apr 1, 2026 | 27.74 | 29.10 | 27.00 | 29.00 | 29.00 | 4.54% | 2,995 |
| Mar 30, 2026 | 27.02 | 29.45 | 27.02 | 27.74 | 27.74 | -2.36% | 3,829 |
| Mar 27, 2026 | 30.09 | 30.29 | 27.90 | 28.41 | 28.41 | -3.24% | 8,087 |
| Mar 25, 2026 | 29.90 | 30.46 | 29.05 | 29.36 | 29.36 | 1.14% | 2,743 |
| Mar 24, 2026 | 28.25 | 30.65 | 28.25 | 29.03 | 29.03 | -1.12% | 6,327 |
| Mar 23, 2026 | 30.90 | 30.90 | 29.00 | 29.36 | 29.36 | -1.41% | 2,279 |
| Mar 20, 2026 | 29.60 | 30.90 | 29.60 | 29.78 | 29.78 | -2.87% | 3,957 |
| Mar 19, 2026 | 31.06 | 31.62 | 29.52 | 30.66 | 30.66 | -1.29% | 10,672 |
| Mar 18, 2026 | 31.85 | 31.85 | 29.71 | 31.06 | 31.06 | 1.30% | 3,337 |
| Mar 17, 2026 | 31.38 | 31.50 | 30.40 | 30.66 | 30.66 | -4.19% | 2,364 |
| Mar 16, 2026 | 31.50 | 32.49 | 30.30 | 32.00 | 32.00 | 2.20% | 1,628 |
| Mar 13, 2026 | 31.68 | 31.75 | 30.89 | 31.31 | 31.31 | -3.66% | 2,112 |
| Mar 12, 2026 | 31.87 | 32.85 | 30.15 | 32.50 | 32.50 | 2.78% | 5,898 |
| Mar 11, 2026 | 31.90 | 33.50 | 31.60 | 31.62 | 31.62 | -4.67% | 10,712 |