Mangal Compusolution Limited (BOM:544287)
India · Delayed Price · Currency is INR 43.65
0.00 (0.00%)
At close: Aug 19, 2026
Mangal Compusolution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 42.00 | 43.65 | 41.00 | 43.65 | 43.65 | 1.51% | 18,000 |
| Aug 13, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -7.73% | 3,000 |
| Aug 11, 2026 | 45.00 | 46.60 | 45.00 | 46.60 | 46.60 | 9.39% | 15,000 |
| Aug 10, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | 12,000 |
| Aug 7, 2026 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | -4.51% | 6,000 |
| Jul 13, 2026 | 45.05 | 45.05 | 45.00 | 45.03 | 45.03 | -2.11% | 6,000 |
| Jun 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | 3,000 |
| Jun 5, 2026 | 48.00 | 48.00 | 44.00 | 45.60 | 45.60 | -0.87% | 30,000 |
| Jun 3, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -8.00% | 3,000 |
| May 21, 2026 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | 4.17% | 18,000 |
| May 18, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.00% | 3,000 |
| May 15, 2026 | 51.00 | 53.00 | 50.00 | 50.00 | 50.00 | -6.45% | 99,000 |
| May 6, 2026 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | -0.56% | 27,000 |
| Apr 29, 2026 | 52.75 | 53.75 | 52.70 | 53.75 | 53.75 | 3.37% | 123,000 |
| Apr 28, 2026 | 54.00 | 54.25 | 52.00 | 52.00 | 52.00 | -4.22% | 138,000 |
| Apr 27, 2026 | 48.60 | 54.50 | 48.60 | 54.29 | 54.29 | -1.26% | 33,000 |
| Apr 13, 2026 | 51.50 | 54.98 | 51.50 | 54.98 | 54.98 | 4.23% | 18,000 |
| 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 |