Mangalam Industrial Finance Limited (BOM:537800)
India · Delayed Price · Currency is INR 1.750
-0.020 (-1.13%)
At close: Sep 19, 2025
BOM:537800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 1.58 | 1.66 | 1.58 | 1.66 | 1.66 | -6.21% | 1,675,539 |
| Sep 22, 2025 | 1.75 | 1.78 | 1.74 | 1.77 | 1.77 | 1.14% | 1,318,426 |
| Sep 19, 2025 | 1.75 | 1.78 | 1.67 | 1.75 | 1.75 | -1.13% | 1,322,280 |
| Sep 18, 2025 | 1.79 | 1.79 | 1.74 | 1.77 | 1.77 | -0.56% | 999,572 |
| Sep 17, 2025 | 1.79 | 1.79 | 1.74 | 1.78 | 1.78 | 1.71% | 884,442 |
| Sep 16, 2025 | 1.78 | 1.81 | 1.70 | 1.75 | 1.75 | 0.57% | 930,279 |
| Sep 15, 2025 | 1.85 | 1.86 | 1.67 | 1.74 | 1.74 | -4.40% | 2,642,588 |
| Sep 12, 2025 | 1.88 | 1.88 | 1.78 | 1.82 | 1.82 | - | 1,007,541 |
| Sep 11, 2025 | 1.79 | 1.83 | 1.76 | 1.82 | 1.82 | 3.41% | 1,246,151 |
| Sep 10, 2025 | 1.86 | 1.87 | 1.70 | 1.76 | 1.76 | -3.30% | 8,788,019 |
| Sep 9, 2025 | 1.86 | 1.89 | 1.81 | 1.82 | 1.82 | 0.55% | 1,186,600 |
| Sep 8, 2025 | 1.82 | 1.87 | 1.75 | 1.81 | 1.81 | 6.47% | 1,559,435 |
| Sep 5, 2025 | 1.75 | 1.75 | 1.66 | 1.70 | 1.70 | - | 519,509 |
| Sep 4, 2025 | 1.69 | 1.73 | 1.63 | 1.70 | 1.70 | 1.19% | 725,507 |
| Sep 3, 2025 | 1.70 | 1.73 | 1.63 | 1.68 | 1.68 | 0.60% | 797,330 |
| Sep 2, 2025 | 1.61 | 1.75 | 1.61 | 1.67 | 1.67 | 1.83% | 783,805 |
| Sep 1, 2025 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | 1.23% | 561,648 |
| Aug 29, 2025 | 1.67 | 1.67 | 1.54 | 1.62 | 1.62 | -1.22% | 665,594 |
| Aug 28, 2025 | 1.72 | 1.72 | 1.58 | 1.64 | 1.64 | -2.96% | 819,179 |
| Aug 26, 2025 | 1.71 | 1.73 | 1.66 | 1.69 | 1.69 | -1.17% | 468,158 |
| Aug 25, 2025 | 1.79 | 1.84 | 1.62 | 1.71 | 1.71 | -1.72% | 1,441,468 |
| 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 |