Mangal Compusolution Limited (BOM:544287)
India · Delayed Price · Currency is INR 47.50
0.00 (0.00%)
At close: Feb 13, 2026
Mangal Compusolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | 3,000 |
| Nov 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 13.73% | 3,000 |
| Nov 6, 2025 | 51.00 | 51.00 | 50.99 | 51.00 | 51.00 | -8.52% | 18,000 |
| Nov 4, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 1.36% | 3,000 |
| Oct 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 3,000 |
| Oct 29, 2025 | 52.50 | 55.00 | 51.90 | 55.00 | 55.00 | -2.65% | 15,000 |
| Oct 27, 2025 | 54.00 | 56.50 | 54.00 | 56.50 | 56.50 | 4.63% | 12,000 |
| Oct 23, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | 3,000 |
| Oct 20, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 3,000 |
| Oct 16, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.13% | 3,000 |
| Oct 15, 2025 | 51.75 | 52.90 | 51.75 | 52.90 | 52.90 | 1.93% | 9,000 |
| Oct 13, 2025 | 52.35 | 52.35 | 49.88 | 51.90 | 51.90 | -1.14% | 51,000 |
| Oct 10, 2025 | 55.10 | 55.10 | 52.25 | 52.50 | 52.50 | -4.55% | 18,000 |
| Oct 9, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | 3,000 |
| Oct 8, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | 3,000 |
| Sep 30, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -4.24% | 3,000 |
| Sep 26, 2025 | 58.90 | 59.00 | 58.90 | 59.00 | 59.00 | 3.06% | 15,000 |
| Sep 23, 2025 | 57.30 | 57.30 | 57.25 | 57.25 | 57.25 | -3.38% | 6,000 |
| Sep 19, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 2.16% | 3,000 |