Mangalam Drugs & Organics Limited (BOM:532637)
India · Delayed Price · Currency is INR 28.01
-0.66 (-2.30%)
At close: Jul 7, 2026
Mangalam Drugs & Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 28.60 | 29.39 | 28.30 | 28.35 | 28.35 | -1.22% | 3,762 |
| Jun 4, 2026 | 28.50 | 29.37 | 28.00 | 28.70 | 28.70 | - | 1,940 |
| Jun 3, 2026 | 27.25 | 28.96 | 27.25 | 28.70 | 28.70 | 0.74% | 5,811 |
| Jun 2, 2026 | 28.05 | 28.99 | 28.05 | 28.49 | 28.49 | -2.96% | 1,949 |
| Jun 1, 2026 | 29.16 | 30.29 | 28.12 | 29.36 | 29.36 | 1.77% | 5,285 |
| May 29, 2026 | 28.25 | 29.24 | 28.25 | 28.85 | 28.85 | -0.17% | 3,424 |
| May 27, 2026 | 28.95 | 29.67 | 28.60 | 28.90 | 28.90 | -0.17% | 4,599 |
| 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 |