Mangalam Industrial Finance Limited (BOM:537800)
India · Delayed Price · Currency is INR 1.810
-0.090 (-4.74%)
At close: Jan 22, 2026
BOM:537800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.74% | 838,322 |
| Jan 21, 2026 | 2.08 | 2.08 | 1.90 | 1.90 | 1.90 | -4.52% | 10,517,430 |
| Jan 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | 6,731,676 |
| Jan 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.97% | 8,262,258 |
| Jan 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.62% | 8,404,719 |
| Jan 14, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 4.85% | 9,330,047 |
| Jan 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | 5,946,116 |
| Jan 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.64% | 6,914,668 |
| Jan 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.86% | 9,835,856 |
| Jan 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35% | 7,025,710 |
| Jan 7, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 4.55% | 12,184,000 |
| Jan 6, 2026 | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | 4.76% | 47,260,974 |
| Jan 5, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | 5.00% | 66,704,950 |
| Jan 2, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 4.35% | 20,567,580 |
| Jan 1, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 4.55% | 51,751,200 |
| Dec 31, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 38,202,580 |
| Dec 30, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 2.86% | 63,551,130 |
| Dec 29, 2025 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 44,095,630 |
| Dec 26, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | 2.02% | 66,936,900 |
| Dec 24, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 3.13% | 66,969,460 |
| Dec 23, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 3.23% | 54,197,510 |
| Dec 22, 2025 | 0.87 | 0.94 | 0.87 | 0.93 | 0.93 | 3.33% | 56,455,080 |
| Dec 19, 2025 | 0.91 | 0.95 | 0.87 | 0.90 | 0.90 | -1.10% | 39,473,900 |
| Dec 18, 2025 | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | 4.60% | 25,635,090 |
| Dec 17, 2025 | 0.83 | 0.87 | 0.80 | 0.87 | 0.87 | 4.82% | 24,146,070 |
| Dec 16, 2025 | 0.87 | 0.88 | 0.81 | 0.83 | 0.83 | -2.35% | 28,899,390 |
| Dec 15, 2025 | 0.90 | 0.91 | 0.84 | 0.85 | 0.85 | -3.41% | 28,798,950 |
| Dec 12, 2025 | 0.94 | 0.94 | 0.86 | 0.88 | 0.88 | -2.22% | 40,677,620 |
| Dec 11, 2025 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | 4.65% | 43,018,650 |
| Dec 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.44% | 1,644,660 |
| Dec 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.26% | 1,648,845 |
| Dec 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.08% | 1,830,549 |
| Dec 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | 1,579,644 |
| Dec 4, 2025 | 1.05 | 1.10 | 1.03 | 1.03 | 1.03 | -4.63% | 2,758,203 |
| Dec 3, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 1,907,159 |
| Dec 2, 2025 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 1,856,526 |
| Dec 1, 2025 | 1.21 | 1.22 | 1.16 | 1.18 | 1.18 | -2.48% | 1,305,936 |
| Nov 28, 2025 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 1,504,177 |
| Nov 27, 2025 | 1.29 | 1.30 | 1.20 | 1.22 | 1.22 | -5.43% | 3,675,979 |
| Nov 26, 2025 | 1.37 | 1.37 | 1.28 | 1.29 | 1.29 | -4.44% | 2,592,459 |
| Nov 25, 2025 | 1.41 | 1.42 | 1.32 | 1.35 | 1.35 | -2.88% | 1,415,940 |
| Nov 24, 2025 | 1.42 | 1.43 | 1.36 | 1.39 | 1.39 | -0.71% | 1,497,344 |
| Nov 21, 2025 | 1.43 | 1.43 | 1.36 | 1.40 | 1.40 | -2.10% | 890,528 |
| Nov 20, 2025 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 1,493,272 |
| Nov 19, 2025 | 1.46 | 1.49 | 1.44 | 1.46 | 1.46 | - | 960,142 |
| Nov 18, 2025 | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -2.67% | 1,199,179 |
| Nov 17, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -0.66% | 1,827,332 |
| Nov 14, 2025 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 1,163,927 |
| Nov 13, 2025 | 1.55 | 1.57 | 1.49 | 1.52 | 1.52 | -2.56% | 3,420,392 |
| Nov 12, 2025 | 1.63 | 1.63 | 1.53 | 1.56 | 1.56 | - | 3,037,606 |