Mangalam Drugs & Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	29.87	31.16	29.87	30.35	30.35	-0.43%	3,995
Sep 3, 2026	31.53	31.53	29.95	30.48	30.48	1.09%	4,545
Sep 2, 2026	29.30	30.85	29.22	30.15	30.15	0.53%	4,611
Sep 1, 2026	31.46	32.15	29.86	29.99	29.99	-5.54%	10,419
Aug 31, 2026	31.50	32.29	31.41	31.75	31.75	-0.44%	7,725
Aug 28, 2026	32.21	32.42	30.10	31.89	31.89	-0.50%	8,289
Aug 27, 2026	30.75	32.78	30.75	32.05	32.05	1.97%	23,286
Aug 26, 2026	33.72	33.72	31.13	31.43	31.43	-4.73%	18,754
Aug 25, 2026	30.56	33.30	30.03	32.99	32.99	8.59%	35,370
Aug 24, 2026	27.34	30.38	27.34	30.38	30.38	9.99%	28,675
Aug 21, 2026	27.20	27.99	27.00	27.62	27.62	3.21%	3,018
Aug 20, 2026	27.50	27.50	26.56	26.76	26.76	-0.89%	4,479
Aug 19, 2026	28.00	28.30	26.61	27.00	27.00	-3.57%	5,112
Aug 18, 2026	28.79	28.79	27.94	28.00	28.00	0.18%	1,607
Aug 17, 2026	28.45	29.29	27.48	27.95	27.95	-1.76%	984
Aug 14, 2026	29.00	29.49	28.00	28.45	28.45	5.53%	7,343
Aug 13, 2026	27.40	28.07	26.55	26.96	26.96	-0.48%	10,437
Aug 12, 2026	27.00	27.43	26.90	27.09	27.09	0.33%	1,060
Aug 11, 2026	27.14	27.33	26.96	27.00	27.00	-0.04%	763
Aug 10, 2026	27.69	27.78	26.74	27.01	27.01	-0.04%	3,837
Aug 7, 2026	27.50	27.63	27.01	27.02	27.02	0.60%	2,727
Aug 6, 2026	26.87	27.40	26.75	26.86	26.86	-0.41%	3,439
Aug 5, 2026	27.16	27.50	26.86	26.97	26.97	-1.46%	837
Aug 4, 2026	25.70	27.43	25.70	27.37	27.37	1.37%	1,313
Aug 3, 2026	27.01	27.50	26.90	27.00	27.00	-1.75%	17,939
Jul 31, 2026	27.03	27.58	27.02	27.48	27.48	1.66%	2,009
Jul 30, 2026	27.35	27.53	26.92	27.03	27.03	-0.84%	1,827
Jul 29, 2026	27.00	27.34	26.67	27.26	27.26	0.96%	6,666
Jul 28, 2026	27.00	27.55	26.90	27.00	27.00	-1.82%	1,070
Jul 27, 2026	26.90	27.58	26.90	27.50	27.50	1.74%	399
Jul 24, 2026	26.77	27.59	26.77	27.03	27.03	-1.06%	3,154
Jul 23, 2026	27.09	27.71	27.09	27.32	27.32	0.85%	3,908
Jul 22, 2026	28.50	28.50	27.03	27.09	27.09	-0.33%	1,236
Jul 21, 2026	27.24	27.62	27.05	27.18	27.18	-0.22%	1,128
Jul 20, 2026	27.60	27.80	27.21	27.24	27.24	-1.59%	4,354
Jul 17, 2026	27.55	27.96	26.95	27.68	27.68	0.51%	8,037
Jul 16, 2026	29.00	29.00	27.09	27.54	27.54	-1.75%	20,937
Jul 15, 2026	28.30	28.35	27.52	28.03	28.03	1.67%	8,532
Jul 14, 2026	29.00	29.00	27.30	27.57	27.57	-1.47%	6,135
Jul 13, 2026	28.89	28.89	27.25	27.98	27.98	-0.07%	4,549
Jul 10, 2026	27.90	28.50	27.53	28.00	28.00	3.09%	2,456
Jul 9, 2026	27.12	28.00	27.01	27.16	27.16	0.15%	10,413
Jul 8, 2026	27.65	28.31	27.00	27.12	27.12	-3.18%	6,060
Jul 7, 2026	28.50	28.59	27.80	28.01	28.01	-2.30%	4,018
Jul 6, 2026	28.39	28.87	28.00	28.67	28.67	0.99%	8,566
Jul 3, 2026	28.40	28.94	27.61	28.39	28.39	0.67%	6,974
Jul 2, 2026	28.78	28.78	28.16	28.20	28.20	-0.07%	2,475
Jul 1, 2026	28.52	29.07	28.11	28.22	28.22	-1.05%	1,770
Jun 30, 2026	28.40	29.27	28.05	28.52	28.52	0.46%	2,196
Jun 29, 2026	28.81	29.12	27.91	28.39	28.39	-1.08%	2,663