Mangalam Drugs & Organics Limited (BOM:532637)
India · Delayed Price · Currency is INR 31.90
-0.08 (-0.25%)
At close: Sep 25, 2026
Mangalam Drugs & Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |