Mangalam Seeds Limited (BOM:539275)
India · Delayed Price · Currency is INR 149.80
+5.80 (4.03%)
At close: Oct 5, 2026
Mangalam Seeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 144.00 | 169.95 | 140.00 | 149.80 | 149.80 | 4.03% | 224 |
| Oct 1, 2026 | 138.00 | 144.00 | 128.05 | 144.00 | 144.00 | 3.97% | 314 |
| Sep 30, 2026 | 139.95 | 140.00 | 137.35 | 138.50 | 138.50 | 0.47% | 151 |
| Sep 28, 2026 | 136.00 | 138.00 | 134.00 | 137.85 | 137.85 | -2.85% | 86 |
| Sep 25, 2026 | 137.50 | 144.00 | 137.50 | 141.90 | 141.90 | 3.20% | 32 |
| Sep 24, 2026 | 137.50 | 139.00 | 137.45 | 137.50 | 137.50 | 0.29% | 71 |
| Sep 23, 2026 | 139.00 | 139.00 | 133.05 | 137.10 | 137.10 | -5.45% | 91 |
| Sep 22, 2026 | 142.50 | 145.00 | 142.50 | 145.00 | 145.00 | 1.75% | 75 |
| Sep 21, 2026 | 144.55 | 149.00 | 142.00 | 142.50 | 142.50 | -1.76% | 366 |
| Sep 18, 2026 | 144.95 | 146.00 | 143.00 | 145.05 | 145.05 | 13.32% | 409 |
| Sep 16, 2026 | 141.30 | 141.30 | 123.00 | 128.00 | 128.00 | -8.51% | 2,470 |
| Sep 15, 2026 | 140.10 | 140.10 | 133.20 | 139.90 | 139.90 | -6.11% | 400 |
| Sep 11, 2026 | 150.00 | 150.00 | 149.00 | 149.00 | 149.00 | -1.65% | 20 |
| Sep 10, 2026 | 149.10 | 151.50 | 149.10 | 151.50 | 151.50 | 2.02% | 206 |
| Sep 9, 2026 | 149.00 | 149.00 | 148.00 | 148.50 | 148.50 | 7.61% | 522 |
| Sep 8, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 45 |
| Sep 7, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.18% | 14 |
| Sep 4, 2026 | 155.00 | 155.00 | 138.00 | 138.25 | 138.25 | 1.65% | 35 |
| Sep 3, 2026 | 140.10 | 140.10 | 136.00 | 136.00 | 136.00 | -8.72% | 45 |
| Sep 2, 2026 | 132.60 | 149.00 | 131.95 | 149.00 | 149.00 | 5.67% | 32 |
| Aug 31, 2026 | 149.80 | 150.20 | 131.70 | 141.00 | 141.00 | -5.87% | 162 |
| Aug 28, 2026 | 144.00 | 149.80 | 143.00 | 149.80 | 149.80 | 3.78% | 472 |
| Aug 27, 2026 | 153.70 | 153.70 | 143.00 | 144.35 | 144.35 | -3.12% | 168 |
| Aug 24, 2026 | 145.35 | 155.00 | 140.10 | 149.00 | 149.00 | 0.68% | 435 |
| Aug 21, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 8 |
| Aug 20, 2026 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 2.07% | 676 |
| Aug 19, 2026 | 134.05 | 145.95 | 134.05 | 145.00 | 145.00 | 6.11% | 1,187 |
| Aug 18, 2026 | 140.15 | 145.00 | 133.10 | 136.65 | 136.65 | -4.44% | 315 |
| Aug 17, 2026 | 133.10 | 145.00 | 133.10 | 143.00 | 143.00 | 5.30% | 501 |
| Aug 14, 2026 | 133.20 | 148.95 | 130.00 | 135.80 | 135.80 | -3.86% | 2,000 |
| Aug 13, 2026 | 139.15 | 143.00 | 139.00 | 141.25 | 141.25 | -1.02% | 533 |
| Aug 12, 2026 | 149.30 | 152.00 | 142.50 | 142.70 | 142.70 | -4.45% | 1,627 |
| Aug 11, 2026 | 145.90 | 157.00 | 145.90 | 149.35 | 149.35 | 2.33% | 738 |
| Aug 10, 2026 | 154.00 | 157.00 | 144.10 | 145.95 | 145.95 | -0.14% | 777 |
| Aug 7, 2026 | 144.75 | 148.00 | 140.00 | 146.15 | 146.15 | 3.65% | 2,049 |
| Aug 6, 2026 | 144.00 | 145.00 | 141.00 | 141.00 | 141.00 | - | 92 |
| Aug 5, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 0.71% | 361 |
| Aug 4, 2026 | 140.00 | 143.40 | 139.30 | 140.00 | 140.00 | -1.69% | 988 |
| Aug 3, 2026 | 135.00 | 149.00 | 132.10 | 142.40 | 142.40 | 7.80% | 1,093 |
| Jul 31, 2026 | 131.35 | 132.10 | 131.35 | 132.10 | 132.10 | -1.42% | 367 |
| Jul 30, 2026 | 143.80 | 143.80 | 132.25 | 134.00 | 134.00 | -4.32% | 153 |
| Jul 29, 2026 | 127.50 | 150.00 | 127.50 | 140.05 | 140.05 | 9.84% | 2,099 |
| Jul 28, 2026 | 130.10 | 130.10 | 127.50 | 127.50 | 127.50 | -2.00% | 79 |
| Jul 27, 2026 | 135.10 | 135.10 | 130.10 | 130.10 | 130.10 | -3.63% | 429 |
| Jul 24, 2026 | 135.00 | 135.00 | 131.85 | 135.00 | 135.00 | - | 492 |
| Jul 23, 2026 | 138.00 | 147.00 | 135.00 | 135.00 | 135.00 | 4.65% | 142 |
| Jul 22, 2026 | 139.45 | 139.45 | 127.10 | 129.00 | 129.00 | -3.73% | 470 |
| Jul 21, 2026 | 134.00 | 142.00 | 133.00 | 134.00 | 134.00 | 1.40% | 1,662 |
| Jul 20, 2026 | 125.70 | 134.00 | 125.70 | 132.15 | 132.15 | 6.83% | 1,604 |
| Jul 17, 2026 | 120.35 | 123.70 | 120.35 | 123.70 | 123.70 | 2.23% | 471 |