Mangalam Seeds Limited (BOM:539275)
India · Delayed Price · Currency is INR 138.45
+6.45 (4.89%)
At close: May 13, 2026
Mangalam Seeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 144.95 | 144.95 | 136.30 | 138.45 | 138.45 | 4.89% | 1,248 |
| May 12, 2026 | 138.00 | 139.90 | 132.00 | 132.00 | 132.00 | -4.35% | 545 |
| May 11, 2026 | 131.25 | 138.00 | 131.25 | 138.00 | 138.00 | -0.18% | 61 |
| May 8, 2026 | 140.25 | 140.25 | 138.25 | 138.25 | 138.25 | -1.43% | 8 |
| May 7, 2026 | 138.00 | 141.95 | 132.05 | 140.25 | 140.25 | 1.26% | 946 |
| May 6, 2026 | 140.80 | 140.80 | 138.00 | 138.50 | 138.50 | -1.63% | 91 |
| May 5, 2026 | 141.00 | 141.00 | 140.80 | 140.80 | 140.80 | 1.29% | 71 |
| May 4, 2026 | 130.00 | 140.00 | 130.00 | 139.00 | 139.00 | 0.72% | 1,862 |
| Apr 30, 2026 | 145.95 | 145.95 | 138.00 | 138.00 | 138.00 | 2.22% | 102 |
| Apr 29, 2026 | 134.05 | 135.10 | 134.00 | 135.00 | 135.00 | 0.15% | 383 |
| Apr 28, 2026 | 128.00 | 134.95 | 127.00 | 134.80 | 134.80 | 5.64% | 4,672 |
| Apr 27, 2026 | 139.00 | 139.00 | 124.05 | 127.60 | 127.60 | -7.54% | 1,982 |
| Apr 24, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 1 |
| Apr 23, 2026 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -1.43% | 215 |
| Apr 22, 2026 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | - | 114 |
| Apr 21, 2026 | 140.00 | 143.00 | 135.90 | 140.00 | 140.00 | 0.14% | 1,169 |
| Apr 20, 2026 | 140.30 | 140.30 | 139.00 | 139.80 | 139.80 | -0.39% | 48 |
| Apr 17, 2026 | 132.40 | 140.40 | 130.00 | 140.35 | 140.35 | -0.32% | 811 |
| Apr 16, 2026 | 136.00 | 141.00 | 136.00 | 140.80 | 140.80 | 6.67% | 510 |
| Apr 15, 2026 | 138.95 | 138.95 | 126.00 | 132.00 | 132.00 | 7.14% | 644 |
| Apr 13, 2026 | 128.75 | 128.75 | 123.00 | 123.20 | 123.20 | -4.31% | 1,022 |
| Apr 10, 2026 | 128.75 | 128.75 | 127.15 | 128.75 | 128.75 | - | 184 |
| Apr 9, 2026 | 127.35 | 131.90 | 127.35 | 128.75 | 128.75 | 1.10% | 3,579 |
| Apr 8, 2026 | 120.00 | 130.95 | 120.00 | 127.35 | 127.35 | 2.54% | 67,823 |
| Apr 7, 2026 | 135.00 | 135.00 | 122.00 | 124.20 | 124.20 | -0.60% | 657 |
| Apr 6, 2026 | 126.00 | 126.00 | 115.00 | 124.95 | 124.95 | 8.18% | 1,302 |
| Apr 2, 2026 | 114.30 | 115.50 | 114.30 | 115.50 | 115.50 | -0.94% | 26 |
| Apr 1, 2026 | 111.15 | 129.95 | 111.15 | 116.60 | 116.60 | 5.42% | 1,544 |
| Mar 30, 2026 | 102.50 | 116.00 | 102.50 | 110.60 | 110.60 | -3.87% | 2,028 |
| Mar 27, 2026 | 108.15 | 123.85 | 108.15 | 115.05 | 115.05 | -4.92% | 970 |
| Mar 25, 2026 | 135.00 | 135.00 | 120.00 | 121.00 | 121.00 | -0.53% | 1,208 |
| Mar 24, 2026 | 129.35 | 135.55 | 120.00 | 121.65 | 121.65 | -6.39% | 1,185 |
| Mar 23, 2026 | 126.00 | 130.00 | 115.35 | 129.95 | 129.95 | 1.64% | 716 |
| Mar 20, 2026 | 133.00 | 133.00 | 126.20 | 127.85 | 127.85 | -4.20% | 306 |
| Mar 19, 2026 | 136.00 | 136.55 | 133.00 | 133.45 | 133.45 | -2.31% | 219 |
| Mar 18, 2026 | 134.95 | 137.00 | 130.00 | 136.60 | 136.60 | 1.19% | 1,655 |
| Mar 17, 2026 | 134.95 | 135.00 | 134.90 | 135.00 | 135.00 | 1.85% | 300 |
| Mar 16, 2026 | 128.00 | 140.00 | 125.00 | 132.55 | 132.55 | 3.15% | 2,385 |
| Mar 13, 2026 | 130.80 | 135.00 | 125.50 | 128.50 | 128.50 | -1.76% | 457 |
| Mar 12, 2026 | 135.00 | 135.65 | 130.35 | 130.80 | 130.80 | -3.11% | 591 |
| Mar 11, 2026 | 136.25 | 142.45 | 134.80 | 135.00 | 135.00 | -1.53% | 426 |
| Mar 10, 2026 | 132.30 | 149.00 | 130.15 | 137.10 | 137.10 | 1.71% | 635 |
| Mar 9, 2026 | 134.00 | 137.95 | 130.00 | 134.80 | 134.80 | 0.60% | 722 |
| Mar 6, 2026 | 145.00 | 145.00 | 132.20 | 134.00 | 134.00 | -2.33% | 3,073 |
| Mar 5, 2026 | 135.80 | 150.00 | 128.10 | 137.20 | 137.20 | 7.69% | 2,352 |
| Mar 4, 2026 | 127.00 | 131.00 | 127.00 | 127.40 | 127.40 | 0.59% | 823 |
| Mar 2, 2026 | 133.00 | 133.00 | 126.10 | 126.65 | 126.65 | -4.85% | 2,228 |
| Feb 27, 2026 | 139.70 | 139.70 | 130.00 | 133.10 | 133.10 | -0.78% | 459 |
| Feb 26, 2026 | 133.70 | 137.90 | 132.00 | 134.15 | 134.15 | 1.09% | 688 |
| Feb 25, 2026 | 169.75 | 169.75 | 132.00 | 132.70 | 132.70 | -6.22% | 1,070 |