Mangalam Global Enterprise Limited (BOM:544273)
India · Delayed Price · Currency is INR 15.94
-0.07 (-0.44%)
At close: Sep 11, 2026
BOM:544273 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 16.10 | 16.29 | 15.74 | 15.94 | 15.94 | -0.44% | 13,770 |
| Sep 10, 2026 | 16.69 | 16.69 | 15.42 | 16.01 | 16.01 | 1.46% | 56,439 |
| Sep 9, 2026 | 14.71 | 17.00 | 14.55 | 15.78 | 15.78 | 1.74% | 84,351 |
| Sep 8, 2026 | 15.81 | 16.24 | 15.40 | 15.51 | 15.51 | -2.27% | 42,292 |
| Sep 7, 2026 | 14.75 | 17.10 | 13.91 | 15.87 | 15.87 | 11.37% | 88,207 |
| Sep 4, 2026 | 14.48 | 14.65 | 13.82 | 14.25 | 14.25 | -1.59% | 23,411 |
| Sep 3, 2026 | 14.62 | 14.62 | 14.00 | 14.48 | 14.48 | -0.96% | 22,770 |
| Sep 2, 2026 | 14.60 | 14.65 | 14.00 | 14.62 | 14.62 | 3.84% | 14,082 |
| Sep 1, 2026 | 14.48 | 14.48 | 14.00 | 14.08 | 14.08 | -1.05% | 10,970 |
| Aug 31, 2026 | 14.46 | 14.72 | 14.00 | 14.23 | 14.23 | -1.73% | 10,453 |
| Aug 28, 2026 | 14.21 | 14.85 | 14.21 | 14.48 | 14.48 | -0.82% | 3,153 |
| Aug 27, 2026 | 14.05 | 14.70 | 14.05 | 14.60 | 14.60 | -0.41% | 2,559 |
| Aug 26, 2026 | 14.78 | 14.90 | 14.21 | 14.66 | 14.66 | 1.03% | 32,257 |
| Aug 25, 2026 | 14.27 | 14.84 | 14.21 | 14.51 | 14.51 | -2.94% | 7,071 |
| Aug 24, 2026 | 14.80 | 15.00 | 14.47 | 14.95 | 14.95 | 1.01% | 6,801 |
| Aug 21, 2026 | 14.99 | 15.25 | 14.50 | 14.80 | 14.80 | -1.53% | 3,954 |
| Aug 20, 2026 | 14.90 | 15.05 | 14.71 | 15.03 | 15.03 | 0.54% | 1,767 |
| Aug 19, 2026 | 15.00 | 15.48 | 14.75 | 14.95 | 14.95 | 0.88% | 3,897 |
| Aug 18, 2026 | 14.80 | 14.90 | 14.60 | 14.82 | 14.82 | 1.23% | 21,781 |
| Aug 17, 2026 | 14.45 | 14.75 | 14.30 | 14.64 | 14.64 | 1.17% | 6,177 |
| Aug 14, 2026 | 14.33 | 14.74 | 14.06 | 14.47 | 14.47 | 0.63% | 4,082 |
| Aug 13, 2026 | 14.36 | 14.89 | 14.20 | 14.38 | 14.38 | 1.05% | 30,428 |
| Aug 12, 2026 | 14.36 | 14.60 | 14.05 | 14.23 | 14.23 | -2.53% | 17,575 |
| Aug 11, 2026 | 14.23 | 14.67 | 14.22 | 14.60 | 14.60 | -0.82% | 10,118 |
| Aug 10, 2026 | 15.25 | 15.25 | 14.25 | 14.72 | 14.72 | 1.10% | 16,355 |
| Aug 7, 2026 | 15.00 | 15.30 | 14.32 | 14.56 | 14.56 | -2.08% | 23,601 |
| Aug 6, 2026 | 15.90 | 15.90 | 14.85 | 14.87 | 14.87 | -4.56% | 16,739 |
| Aug 5, 2026 | 15.24 | 15.62 | 15.20 | 15.58 | 15.58 | 1.37% | 5,559 |
| Aug 4, 2026 | 14.82 | 15.99 | 14.82 | 15.37 | 15.37 | -0.77% | 7,941 |
| Aug 3, 2026 | 16.06 | 16.09 | 15.41 | 15.49 | 15.49 | -2.39% | 9,159 |
| Jul 31, 2026 | 15.16 | 16.47 | 15.16 | 15.87 | 15.87 | 0.38% | 19,797 |
| Jul 30, 2026 | 16.50 | 16.50 | 15.80 | 15.81 | 15.81 | -1.37% | 11,757 |
| Jul 29, 2026 | 16.09 | 16.52 | 16.00 | 16.03 | 16.03 | -2.32% | 13,733 |
| Jul 28, 2026 | 16.70 | 16.70 | 16.20 | 16.41 | 16.41 | 0.31% | 816 |
| Jul 27, 2026 | 16.50 | 16.78 | 16.00 | 16.36 | 16.36 | 1.11% | 14,406 |
| Jul 24, 2026 | 16.37 | 16.37 | 16.01 | 16.18 | 16.18 | - | 37,528 |
| Jul 23, 2026 | 16.50 | 16.51 | 16.12 | 16.18 | 16.18 | -2.24% | 4,975 |
| Jul 22, 2026 | 16.11 | 16.85 | 16.00 | 16.55 | 16.55 | -1.43% | 24,875 |
| Jul 21, 2026 | 16.40 | 16.79 | 16.11 | 16.79 | 16.79 | 2.75% | 1,070 |
| Jul 20, 2026 | 16.63 | 16.88 | 16.25 | 16.34 | 16.34 | -0.43% | 10,092 |
| Jul 17, 2026 | 15.81 | 16.65 | 15.81 | 16.41 | 16.41 | -0.12% | 12,077 |
| Jul 16, 2026 | 16.39 | 16.89 | 15.71 | 16.44 | 16.43 | 1.23% | 1,347 |
| Jul 15, 2026 | 16.22 | 16.75 | 15.95 | 16.24 | 16.23 | -2.99% | 4,948 |
| Jul 14, 2026 | 17.17 | 17.17 | 16.01 | 16.74 | 16.73 | -0.65% | 13,604 |
| Jul 13, 2026 | 16.79 | 16.99 | 16.48 | 16.85 | 16.84 | 0.36% | 6,043 |
| Jul 10, 2026 | 17.53 | 17.53 | 16.40 | 16.79 | 16.78 | 0.54% | 11,933 |
| Jul 9, 2026 | 16.85 | 17.15 | 16.65 | 16.70 | 16.69 | -0.89% | 23,855 |
| Jul 8, 2026 | 16.10 | 17.15 | 16.10 | 16.85 | 16.84 | 0.36% | 58,266 |
| Jul 7, 2026 | 16.80 | 17.15 | 16.43 | 16.79 | 16.78 | -2.89% | 9,008 |
| Jul 6, 2026 | 17.59 | 17.59 | 16.50 | 17.29 | 17.28 | 2.92% | 46,419 |