Mangalam Drugs & Organics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	30.60	30.60	28.20	29.32	29.32	-3.71%	2,591
Nov 5, 2026	30.99	31.56	30.13	30.45	30.45	3.22%	2,535
Nov 4, 2026	29.34	30.83	28.76	29.50	29.50	0.55%	2,372
Nov 3, 2026	29.94	29.94	29.00	29.34	29.34	0.58%	137
Nov 2, 2026	29.06	29.98	28.26	29.17	29.17	0.86%	3,192
Oct 30, 2026	30.17	30.17	28.30	28.92	28.92	-3.66%	3,915
Oct 29, 2026	30.03	30.03	29.96	30.02	30.02	4.27%	158
Oct 28, 2026	28.73	29.35	28.46	28.79	28.79	0.21%	381
Oct 27, 2026	29.01	29.50	28.58	28.73	28.73	2.53%	473
Oct 26, 2026	28.09	29.21	27.80	28.02	28.02	0.07%	1,697
Oct 23, 2026	30.20	31.05	28.00	28.00	28.00	-5.28%	2,696
Oct 22, 2026	29.80	30.55	29.52	29.56	29.56	-1.99%	683
Oct 21, 2026	31.38	31.38	29.88	30.16	30.16	-3.89%	916
Oct 19, 2026	31.50	31.50	30.50	31.38	31.38	1.62%	239
Oct 16, 2026	31.63	31.99	30.62	30.88	30.88	-2.37%	4,233
Oct 15, 2026	32.32	32.32	30.82	31.63	31.63	-1.65%	3,607
Oct 14, 2026	32.43	33.32	31.94	32.16	32.16	1.16%	211
Oct 13, 2026	32.11	32.86	31.75	31.79	31.79	0.35%	270
Oct 12, 2026	31.94	32.47	31.42	31.68	31.68	0.57%	2,415
Oct 9, 2026	32.09	34.00	30.41	31.50	31.50	0.10%	17,308
Oct 8, 2026	33.43	33.43	31.35	31.47	31.47	-4.69%	4,605
Oct 7, 2026	31.90	33.88	31.90	33.02	33.02	4.26%	13,727
Oct 6, 2026	29.35	31.99	29.01	31.67	31.67	6.17%	18,548
Oct 5, 2026	29.39	30.10	28.05	29.83	29.83	2.86%	5,098
Oct 1, 2026	31.31	31.31	29.00	29.00	29.00	-5.54%	13,795
Sep 30, 2026	30.73	31.96	30.01	30.70	30.70	-2.35%	15,432
Sep 29, 2026	30.00	31.98	30.00	31.44	31.44	1.52%	2,926
Sep 28, 2026	31.91	32.94	30.88	30.97	30.97	-2.92%	5,301
Sep 25, 2026	31.50	32.51	31.00	31.90	31.90	-0.25%	10,513
Sep 24, 2026	32.23	33.00	31.46	31.98	31.98	-1.02%	6,676
Sep 23, 2026	32.56	33.92	32.21	32.31	32.31	-0.22%	7,271
Sep 22, 2026	33.90	33.90	31.96	32.38	32.38	-1.76%	9,133
Sep 21, 2026	34.13	34.60	32.12	32.96	32.96	-3.74%	7,915
Sep 18, 2026	34.36	34.99	32.19	34.24	34.24	6.90%	25,385
Sep 17, 2026	31.36	33.84	31.36	32.03	32.03	0.09%	2,904
Sep 16, 2026	33.45	34.00	31.40	32.00	32.00	-3.88%	7,346
Sep 15, 2026	36.85	36.87	33.25	33.29	33.29	-8.47%	20,433
Sep 11, 2026	35.79	38.25	33.19	36.37	36.37	4.42%	37,817
Sep 10, 2026	32.30	34.83	32.30	34.83	34.83	9.98%	37,614
Sep 9, 2026	29.00	31.80	29.00	31.67	31.67	8.53%	5,256
Sep 8, 2026	29.53	29.84	29.18	29.18	29.18	-1.15%	1,073
Sep 7, 2026	29.22	30.54	29.22	29.52	29.52	-2.73%	6,536
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