Mangalam Seeds Limited (BOM:539275)
India · Delayed Price · Currency is INR 133.75
-7.75 (-5.48%)
At close: Jan 22, 2026
Mangalam Seeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 131.05 | 141.50 | 131.05 | 133.75 | 133.75 | -5.48% | 2,216 |
| Jan 21, 2026 | 139.00 | 144.00 | 134.00 | 141.50 | 141.50 | 1.04% | 932 |
| Jan 20, 2026 | 145.00 | 148.50 | 140.00 | 140.05 | 140.05 | -5.12% | 2,698 |
| Jan 19, 2026 | 155.70 | 155.70 | 146.70 | 147.60 | 147.60 | -5.20% | 84 |
| Jan 16, 2026 | 150.00 | 157.70 | 146.55 | 155.70 | 155.70 | 2.43% | 1,337 |
| Jan 14, 2026 | 149.20 | 154.80 | 149.20 | 152.00 | 152.00 | 1.88% | 358 |
| Jan 13, 2026 | 142.00 | 159.00 | 142.00 | 149.20 | 149.20 | -0.17% | 1,097 |
| Jan 12, 2026 | 158.00 | 158.00 | 148.20 | 149.45 | 149.45 | -4.08% | 435 |
| Jan 9, 2026 | 146.00 | 158.00 | 140.00 | 155.80 | 155.80 | 6.24% | 1,938 |
| Jan 8, 2026 | 146.80 | 153.45 | 146.00 | 146.65 | 146.65 | -0.07% | 1,041 |
| Jan 7, 2026 | 151.40 | 155.00 | 145.30 | 146.75 | 146.75 | -2.56% | 424 |
| Jan 6, 2026 | 150.45 | 153.40 | 150.45 | 150.60 | 150.60 | -1.89% | 338 |
| Jan 5, 2026 | 151.60 | 155.95 | 151.00 | 153.50 | 153.50 | -0.52% | 653 |
| Jan 2, 2026 | 159.00 | 159.00 | 154.00 | 154.30 | 154.30 | -1.75% | 909 |
| Jan 1, 2026 | 158.45 | 158.95 | 151.25 | 157.05 | 157.05 | 3.90% | 565 |
| Dec 31, 2025 | 157.00 | 159.75 | 151.10 | 151.15 | 151.15 | -1.85% | 444 |
| Dec 30, 2025 | 152.60 | 156.00 | 148.15 | 154.00 | 154.00 | 0.42% | 232 |
| Dec 29, 2025 | 155.95 | 155.95 | 153.00 | 153.35 | 153.35 | 2.99% | 2,301 |
| Dec 26, 2025 | 150.90 | 158.50 | 148.15 | 148.90 | 148.90 | -0.83% | 795 |
| Dec 24, 2025 | 158.95 | 160.00 | 148.05 | 150.15 | 150.15 | -4.91% | 777 |
| Dec 23, 2025 | 159.80 | 162.95 | 152.40 | 157.90 | 157.90 | 1.97% | 246 |
| Dec 22, 2025 | 151.00 | 156.00 | 147.30 | 154.85 | 154.85 | 5.34% | 2,908 |
| Dec 19, 2025 | 148.00 | 151.00 | 147.00 | 147.00 | 147.00 | 2.37% | 802 |
| Dec 18, 2025 | 147.00 | 149.95 | 142.00 | 143.60 | 143.60 | -2.31% | 467 |
| Dec 17, 2025 | 147.00 | 151.00 | 147.00 | 147.00 | 147.00 | -1.01% | 359 |
| Dec 16, 2025 | 148.00 | 150.00 | 148.00 | 148.50 | 148.50 | -1.66% | 793 |
| Dec 15, 2025 | 154.20 | 154.20 | 144.10 | 151.00 | 151.00 | -1.60% | 1,042 |
| Dec 12, 2025 | 143.10 | 155.45 | 143.10 | 153.45 | 153.45 | 4.92% | 746 |
| Dec 11, 2025 | 150.00 | 150.05 | 146.10 | 146.25 | 146.25 | -2.37% | 1,061 |
| Dec 10, 2025 | 144.70 | 150.00 | 144.70 | 149.80 | 149.80 | 3.56% | 892 |
| Dec 9, 2025 | 146.20 | 150.00 | 143.70 | 144.65 | 144.65 | -0.65% | 277 |
| Dec 8, 2025 | 151.85 | 151.95 | 143.75 | 145.60 | 145.60 | -4.12% | 426 |
| Dec 5, 2025 | 152.00 | 152.00 | 147.00 | 151.85 | 151.85 | 0.90% | 136 |
| Dec 4, 2025 | 153.95 | 153.95 | 150.45 | 150.50 | 150.50 | -0.92% | 44 |
| Dec 3, 2025 | 147.00 | 152.75 | 147.00 | 151.90 | 151.90 | 2.64% | 52 |
| Dec 2, 2025 | 148.00 | 149.95 | 148.00 | 148.00 | 148.00 | -0.07% | 451 |
| Dec 1, 2025 | 147.20 | 158.95 | 147.20 | 148.10 | 148.10 | -2.37% | 2,951 |
| Nov 28, 2025 | 151.05 | 157.00 | 151.05 | 151.70 | 151.70 | -3.19% | 383 |
| Nov 27, 2025 | 152.90 | 157.70 | 152.90 | 156.70 | 156.70 | 2.49% | 293 |
| Nov 26, 2025 | 155.00 | 158.80 | 150.50 | 152.90 | 152.90 | -0.75% | 423 |
| Nov 25, 2025 | 156.00 | 159.40 | 151.20 | 154.05 | 154.05 | -1.50% | 433 |
| Nov 24, 2025 | 163.85 | 163.85 | 156.15 | 156.40 | 156.40 | -2.62% | 282 |
| Nov 21, 2025 | 160.00 | 164.85 | 160.00 | 160.60 | 160.60 | 2.10% | 586 |
| Nov 20, 2025 | 161.00 | 161.00 | 156.00 | 157.30 | 157.30 | -2.54% | 200 |
| Nov 19, 2025 | 152.10 | 165.00 | 152.10 | 161.40 | 161.40 | 1.35% | 947 |
| Nov 18, 2025 | 152.90 | 160.00 | 152.90 | 159.25 | 159.25 | 4.12% | 480 |
| Nov 17, 2025 | 148.70 | 153.95 | 146.50 | 152.95 | 152.95 | 2.93% | 512 |
| Nov 14, 2025 | 145.10 | 153.00 | 145.10 | 148.60 | 148.60 | -0.64% | 2,116 |
| Nov 13, 2025 | 159.00 | 160.00 | 149.00 | 149.55 | 149.55 | -2.41% | 2,291 |
| Nov 12, 2025 | 157.00 | 160.00 | 152.75 | 153.25 | 153.25 | 0.79% | 423 |