Mangalam Drugs & Organics Limited (BOM:532637)
India · Delayed Price · Currency is INR 27.95
-0.50 (-1.76%)
At close: Aug 17, 2026
Mangalam Drugs & Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 29.00 | 30.27 | 28.61 | 28.70 | 28.70 | -1.17% | 3,013 |
| Jun 24, 2026 | 28.22 | 30.00 | 28.22 | 29.04 | 29.04 | -2.22% | 1,386 |
| Jun 23, 2026 | 29.53 | 30.50 | 29.50 | 29.70 | 29.70 | -0.80% | 3,363 |
| Jun 22, 2026 | 30.49 | 30.49 | 29.25 | 29.94 | 29.94 | -0.70% | 10,806 |
| Jun 19, 2026 | 30.00 | 30.25 | 29.36 | 30.15 | 30.15 | 0.27% | 6,903 |
| Jun 18, 2026 | 30.24 | 30.48 | 29.50 | 30.07 | 30.07 | -0.66% | 2,320 |
| 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 |