Mangal Compusolution Limited (BOM:544287)
India · Delayed Price · Currency is INR 52.75
+4.00 (8.21%)
At close: Mar 30, 2026
Mangal Compusolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 51.50 | 53.99 | 51.50 | 52.75 | 52.75 | 8.21% | 6,000 |
| Mar 27, 2026 | 51.45 | 51.45 | 48.75 | 48.75 | 48.75 | -5.69% | 33,000 |
| Mar 25, 2026 | 51.25 | 51.75 | 51.25 | 51.69 | 51.69 | -1.45% | 39,000 |
| Mar 24, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -2.87% | 21,000 |
| Mar 23, 2026 | 48.50 | 54.00 | 48.50 | 54.00 | 54.00 | 9.09% | 33,000 |
| Mar 19, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -7.48% | 3,000 |
| Mar 18, 2026 | 49.00 | 54.90 | 49.00 | 53.50 | 53.50 | 0.89% | 36,000 |
| Mar 16, 2026 | 51.00 | 53.70 | 51.00 | 53.03 | 53.03 | -1.61% | 24,000 |
| Mar 13, 2026 | 53.00 | 53.90 | 53.00 | 53.90 | 53.90 | -1.10% | 33,000 |
| Mar 12, 2026 | 51.00 | 54.50 | 51.00 | 54.50 | 54.50 | 10.93% | 42,000 |
| Mar 11, 2026 | 50.50 | 53.95 | 48.75 | 49.13 | 49.13 | -10.43% | 54,000 |
| Mar 10, 2026 | 52.00 | 54.85 | 52.00 | 54.85 | 54.85 | 16.08% | 30,000 |
| Mar 9, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -0.55% | 3,000 |
| Mar 4, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - | 3,000 |
| Mar 2, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -1.02% | 6,000 |
| Feb 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 6,000 |
| Feb 25, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -3.05% | 3,000 |
| Feb 19, 2026 | 49.51 | 49.51 | 49.50 | 49.51 | 49.51 | 4.23% | 6,000 |
| Feb 16, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 3,000 |
| Feb 13, 2026 | 48.00 | 48.00 | 47.50 | 47.50 | 47.50 | -2.86% | 6,000 |
| Feb 9, 2026 | 48.00 | 48.90 | 48.00 | 48.90 | 48.90 | -4.12% | 18,000 |
| Feb 6, 2026 | 49.00 | 51.00 | 49.00 | 51.00 | 51.00 | 9.68% | 9,000 |
| Feb 2, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -1.06% | 3,000 |
| Feb 1, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.05% | 3,000 |
| Jan 30, 2026 | 48.50 | 48.50 | 47.50 | 47.50 | 47.50 | -3.06% | 9,000 |
| Jan 29, 2026 | 47.50 | 49.00 | 47.50 | 49.00 | 49.00 | 3.20% | 18,000 |
| Jan 20, 2026 | 48.00 | 48.00 | 47.48 | 47.48 | 47.48 | -1.60% | 12,000 |
| Jan 16, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - | 3,000 |
| Jan 14, 2026 | 48.50 | 48.50 | 48.25 | 48.25 | 48.25 | -1.53% | 9,000 |
| Jan 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.01% | 3,000 |
| Jan 12, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -1.00% | 3,000 |
| Jan 9, 2026 | 50.10 | 50.10 | 50.00 | 50.00 | 50.00 | -2.44% | 6,000 |
| Jan 7, 2026 | 50.25 | 51.25 | 50.25 | 51.25 | 51.25 | 2.19% | 6,000 |
| Jan 1, 2026 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.20% | 3,000 |
| Dec 31, 2025 | 50.00 | 51.00 | 50.00 | 50.25 | 50.25 | 5.13% | 39,000 |
| Dec 26, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -6.26% | 3,000 |
| Dec 8, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 8.26% | 3,000 |
| Dec 5, 2025 | 47.11 | 47.11 | 47.10 | 47.10 | 47.10 | - | 9,000 |
| Dec 3, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 0.04% | 3,000 |
| Dec 2, 2025 | 51.40 | 51.40 | 47.08 | 47.08 | 47.08 | -4.33% | 9,000 |
| Dec 1, 2025 | 49.40 | 49.40 | 49.02 | 49.21 | 49.21 | -3.13% | 6,000 |
| Nov 28, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 2.83% | 3,000 |
| Nov 27, 2025 | 50.05 | 53.99 | 49.40 | 49.40 | 49.40 | -1.30% | 27,000 |
| Nov 26, 2025 | 49.00 | 50.05 | 49.00 | 50.05 | 50.05 | 2.14% | 6,000 |
| Nov 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -5.77% | 3,000 |
| Nov 21, 2025 | 54.00 | 54.50 | 52.00 | 52.00 | 52.00 | 2.40% | 39,000 |
| Nov 20, 2025 | 51.35 | 51.35 | 50.00 | 50.78 | 50.78 | -2.35% | 9,000 |
| Nov 19, 2025 | 56.00 | 56.00 | 52.00 | 52.00 | 52.00 | -10.03% | 21,000 |
| Nov 14, 2025 | 54.88 | 58.00 | 54.88 | 57.80 | 57.80 | 10.10% | 45,000 |
| Nov 13, 2025 | 55.00 | 55.00 | 52.50 | 52.50 | 52.50 | -7.89% | 18,000 |