Skip to main content
logo
Mangalam Global Enterprise Limited (BOM:544273)
India flag India · Delayed Price · Currency is INR
14.80
-0.23 (-1.53%)
At close: Aug 21, 2026

BOM:544273 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202614.9915.2514.5014.8014.80-1.53%3,954
Aug 20, 202614.9015.0514.7115.0315.030.54%1,767
Aug 19, 202615.0015.4814.7514.9514.950.88%3,897
Aug 18, 202614.8014.9014.6014.8214.821.23%21,781
Aug 17, 202614.4514.7514.3014.6414.641.17%6,177
Aug 14, 202614.3314.7414.0614.4714.470.63%4,082
Aug 13, 202614.3614.8914.2014.3814.381.05%30,428
Aug 12, 202614.3614.6014.0514.2314.23-2.53%17,575
Aug 11, 202614.2314.6714.2214.6014.60-0.82%10,118
Aug 10, 202615.2515.2514.2514.7214.721.10%16,355
Aug 7, 202615.0015.3014.3214.5614.56-2.08%23,601
Aug 6, 202615.9015.9014.8514.8714.87-4.56%16,739
Aug 5, 202615.2415.6215.2015.5815.581.37%5,559
Aug 4, 202614.8215.9914.8215.3715.37-0.77%7,941
Aug 3, 202616.0616.0915.4115.4915.49-2.39%9,159
Jul 31, 202615.1616.4715.1615.8715.870.38%19,797
Jul 30, 202616.5016.5015.8015.8115.81-1.37%11,757
Jul 29, 202616.0916.5216.0016.0316.03-2.32%13,733
Jul 28, 202616.7016.7016.2016.4116.410.31%816
Jul 27, 202616.5016.7816.0016.3616.361.11%14,406
Jul 24, 202616.3716.3716.0116.1816.18-37,528
Jul 23, 202616.5016.5116.1216.1816.18-2.24%4,975
Jul 22, 202616.1116.8516.0016.5516.55-1.43%24,875
Jul 21, 202616.4016.7916.1116.7916.792.75%1,070
Jul 20, 202616.6316.8816.2516.3416.34-0.43%10,092
Jul 17, 202615.8116.6515.8116.4116.41-0.12%12,077
Jul 16, 202616.3916.8915.7116.4416.431.23%1,347
Jul 15, 202616.2216.7515.9516.2416.23-2.99%4,948
Jul 14, 202617.1717.1716.0116.7416.73-0.65%13,604
Jul 13, 202616.7916.9916.4816.8516.840.36%6,043
Jul 10, 202617.5317.5316.4016.7916.780.54%11,933
Jul 9, 202616.8517.1516.6516.7016.69-0.89%23,855
Jul 8, 202616.1017.1516.1016.8516.840.36%58,266
Jul 7, 202616.8017.1516.4316.7916.78-2.89%9,008
Jul 6, 202617.5917.5916.5017.2917.282.92%46,419
Jul 3, 202617.3317.3316.3816.8016.791.76%17,854
Jul 2, 202616.2617.0016.2616.5116.50-0.42%31,642
Jul 1, 202615.4816.6015.4816.5816.573.82%46,132
Jun 30, 202616.0016.5015.8015.9715.96-0.19%31,404
Jun 29, 202616.3916.3915.9616.0015.99-8,376
Jun 25, 202616.2016.5015.9516.0015.99-0.06%56,031
Jun 24, 202616.1716.1815.5016.0116.000.06%48,366
Jun 23, 202615.7016.0215.5216.0015.991.46%32,605
Jun 22, 202615.7916.2915.6115.7715.760.13%10,542
Jun 19, 202616.0116.0115.1615.7515.74-0.82%11,818
Jun 18, 202616.5516.7515.5815.8815.87-3.11%25,788
Jun 17, 202616.2816.7916.0016.3916.380.86%18,657
Jun 16, 202616.0016.8916.0016.2516.24-1.52%27,227
Jun 15, 202616.2517.0516.2516.5016.491.54%8,477
Jun 12, 202616.1016.7215.8416.2516.241.69%23,633