Mangalam Industrial Finance Limited (BOM:537800)
India · Delayed Price · Currency is INR 1.740
+0.130 (8.07%)
At close: Aug 22, 2025
BOM:537800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.63 | 1.77 | 1.63 | 1.74 | 1.74 | 8.07% | 4,522,434 |
| Aug 21, 2025 | 1.58 | 1.64 | 1.57 | 1.61 | 1.61 | 3.21% | 1,701,567 |
| Aug 20, 2025 | 1.55 | 1.59 | 1.51 | 1.56 | 1.56 | 2.63% | 1,268,511 |
| Aug 19, 2025 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | 0.66% | 1,362,259 |
| Aug 18, 2025 | 1.52 | 1.55 | 1.50 | 1.51 | 1.51 | - | 699,010 |
| Aug 14, 2025 | 1.55 | 1.56 | 1.48 | 1.51 | 1.51 | -1.95% | 665,429 |
| Aug 13, 2025 | 1.57 | 1.58 | 1.51 | 1.54 | 1.54 | -0.65% | 587,116 |
| Aug 12, 2025 | 1.53 | 1.59 | 1.50 | 1.55 | 1.55 | 2.65% | 630,766 |
| Aug 11, 2025 | 1.51 | 1.56 | 1.50 | 1.51 | 1.51 | -2.58% | 783,008 |
| Aug 8, 2025 | 1.57 | 1.57 | 1.49 | 1.55 | 1.55 | - | 800,084 |
| Aug 7, 2025 | 1.52 | 1.57 | 1.51 | 1.55 | 1.55 | 1.97% | 531,306 |
| Aug 6, 2025 | 1.55 | 1.55 | 1.51 | 1.52 | 1.52 | -0.65% | 756,928 |
| Aug 5, 2025 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.65% | 539,990 |
| Aug 4, 2025 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -0.65% | 654,053 |
| Aug 1, 2025 | 1.55 | 1.58 | 1.55 | 1.55 | 1.55 | - | 584,719 |
| Jul 31, 2025 | 1.56 | 1.59 | 1.51 | 1.55 | 1.55 | - | 753,833 |
| Jul 30, 2025 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | 1.31% | 559,010 |
| Jul 29, 2025 | 1.55 | 1.58 | 1.51 | 1.53 | 1.53 | -1.92% | 900,635 |
| Jul 28, 2025 | 1.57 | 1.60 | 1.53 | 1.56 | 1.56 | 0.65% | 1,010,947 |
| Jul 25, 2025 | 1.52 | 1.61 | 1.52 | 1.55 | 1.55 | - | 1,189,674 |
| Jul 24, 2025 | 1.58 | 1.59 | 1.53 | 1.55 | 1.55 | -1.90% | 975,798 |
| Jul 23, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | - | 547,867 |
| Jul 22, 2025 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -0.63% | 805,624 |
| Jul 21, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.24% | 643,292 |
| Jul 18, 2025 | 1.61 | 1.61 | 1.58 | 1.61 | 1.61 | 0.63% | 621,929 |
| Jul 17, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | - | 741,684 |
| Jul 16, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | - | 815,925 |
| Jul 15, 2025 | 1.61 | 1.62 | 1.56 | 1.60 | 1.60 | 0.63% | 1,057,662 |
| Jul 14, 2025 | 1.62 | 1.65 | 1.57 | 1.59 | 1.59 | 0.63% | 1,969,042 |
| Jul 11, 2025 | 1.65 | 1.67 | 1.57 | 1.58 | 1.58 | -4.24% | 1,262,481 |
| Jul 10, 2025 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -1.20% | 948,997 |
| Jul 9, 2025 | 1.63 | 1.68 | 1.58 | 1.67 | 1.67 | 2.45% | 896,961 |
| Jul 8, 2025 | 1.69 | 1.75 | 1.63 | 1.63 | 1.63 | -4.68% | 1,367,689 |
| Jul 7, 2025 | 1.75 | 1.77 | 1.70 | 1.71 | 1.71 | 1.18% | 1,658,029 |
| Jul 4, 2025 | 1.62 | 1.69 | 1.61 | 1.69 | 1.69 | 4.97% | 1,452,582 |
| Jul 3, 2025 | 1.60 | 1.62 | 1.56 | 1.61 | 1.61 | - | 479,916 |
| Jul 2, 2025 | 1.63 | 1.64 | 1.56 | 1.61 | 1.61 | - | 821,951 |
| Jul 1, 2025 | 1.50 | 1.62 | 1.50 | 1.61 | 1.61 | 3.87% | 1,023,425 |
| Jun 30, 2025 | 1.66 | 1.66 | 1.52 | 1.55 | 1.55 | -2.52% | 6,014,041 |
| Jun 27, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | 499,831 |
| Jun 26, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | 258,496 |
| Jun 25, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 397,103 |
| Jun 24, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 748,232 |
| Jun 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | 554,198 |
| Jun 20, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 1.96% | 360,242 |
| Jun 19, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | 428,923 |
| Jun 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 450,881 |
| Jun 17, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 825,272 |
| Jun 16, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.85% | 1,427,150 |
| Jun 13, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | 331,758 |