Mangalam Drugs & Organics Limited (BOM:532637)
India · Delayed Price · Currency is INR 29.50
-0.55 (-1.83%)
At close: May 6, 2026
Mangalam Drugs & Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 35.55 | 35.55 | 32.66 | 33.17 | 33.17 | -2.38% | 31,969 |
| Mar 9, 2026 | 32.70 | 33.98 | 31.05 | 33.98 | 33.98 | 4.97% | 29,559 |
| Mar 6, 2026 | 32.37 | 32.37 | 30.65 | 32.37 | 32.37 | 5.00% | 20,259 |
| Mar 5, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 4.97% | 7,571 |
| Mar 4, 2026 | 27.98 | 29.37 | 26.82 | 29.37 | 29.37 | 4.97% | 23,467 |
| Mar 2, 2026 | 27.93 | 29.40 | 27.93 | 27.98 | 27.98 | -4.83% | 11,580 |
| Feb 27, 2026 | 29.62 | 30.28 | 29.00 | 29.40 | 29.40 | -1.38% | 6,560 |
| Feb 26, 2026 | 28.40 | 30.09 | 28.40 | 29.81 | 29.81 | 1.91% | 4,808 |
| Feb 25, 2026 | 28.57 | 30.70 | 28.57 | 29.25 | 29.25 | -2.69% | 26,227 |
| Feb 24, 2026 | 31.19 | 31.19 | 29.90 | 30.06 | 30.06 | -3.81% | 8,116 |
| Feb 23, 2026 | 31.45 | 32.30 | 30.66 | 31.25 | 31.25 | -2.62% | 1,161 |
| Feb 20, 2026 | 31.89 | 32.25 | 31.50 | 32.09 | 32.09 | 1.29% | 1,896 |
| Feb 19, 2026 | 32.44 | 32.44 | 31.18 | 31.68 | 31.68 | -1.03% | 3,195 |
| Feb 18, 2026 | 32.28 | 32.41 | 31.52 | 32.01 | 32.01 | 0.06% | 3,463 |