Mangal Electrical Industries Limited (BOM:544492)
India · Delayed Price · Currency is INR 266.15
-5.30 (-1.95%)
At close: Feb 13, 2026
BOM:544492 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 267.90 | 270.65 | 263.00 | 266.15 | 266.15 | -1.95% | 2,589 |
| Feb 12, 2026 | 273.30 | 276.00 | 270.00 | 271.45 | 271.45 | -1.51% | 3,296 |
| Feb 11, 2026 | 276.00 | 283.15 | 273.00 | 275.60 | 275.60 | -2.63% | 1,700 |
| Feb 10, 2026 | 283.30 | 286.00 | 276.10 | 283.05 | 283.05 | 1.82% | 1,311 |
| Feb 9, 2026 | 266.30 | 279.00 | 266.30 | 278.00 | 278.00 | 4.37% | 3,855 |
| Feb 6, 2026 | 262.45 | 268.60 | 260.00 | 266.35 | 266.35 | -0.04% | 1,145 |
| Feb 5, 2026 | 275.40 | 277.35 | 262.10 | 266.45 | 266.45 | -2.86% | 4,193 |
| Feb 4, 2026 | 268.10 | 275.35 | 266.95 | 274.30 | 274.30 | 2.89% | 2,646 |
| Feb 3, 2026 | 261.55 | 271.00 | 258.00 | 266.60 | 266.60 | 5.84% | 5,312 |
| Feb 2, 2026 | 251.00 | 255.45 | 244.05 | 251.90 | 251.90 | -1.08% | 5,931 |
| Feb 1, 2026 | 258.00 | 264.55 | 254.25 | 254.65 | 254.65 | -1.30% | 3,112 |
| Jan 30, 2026 | 275.00 | 275.00 | 256.20 | 258.00 | 258.00 | -2.01% | 5,652 |
| Jan 29, 2026 | 282.45 | 285.00 | 250.00 | 263.30 | 263.30 | -7.94% | 27,057 |
| Jan 28, 2026 | 296.00 | 296.00 | 278.40 | 286.00 | 286.00 | -1.84% | 8,006 |
| Jan 27, 2026 | 295.00 | 297.10 | 285.00 | 291.35 | 291.35 | -1.35% | 3,070 |
| Jan 23, 2026 | 308.45 | 311.80 | 294.50 | 295.35 | 295.35 | -4.46% | 3,393 |
| Jan 22, 2026 | 308.60 | 325.00 | 301.50 | 309.15 | 309.15 | -3.62% | 7,772 |
| Jan 21, 2026 | 306.10 | 325.00 | 306.00 | 320.75 | 320.75 | 2.59% | 2,867 |
| Jan 20, 2026 | 325.15 | 325.15 | 310.00 | 312.65 | 312.65 | -4.46% | 5,102 |
| Jan 19, 2026 | 339.95 | 339.95 | 325.20 | 327.25 | 327.25 | -2.92% | 2,506 |
| Jan 16, 2026 | 345.05 | 348.55 | 335.00 | 337.10 | 337.10 | -3.10% | 2,128 |
| Jan 14, 2026 | 354.10 | 357.10 | 344.95 | 347.90 | 347.90 | -2.79% | 5,036 |
| Jan 13, 2026 | 354.00 | 367.65 | 350.70 | 357.90 | 357.90 | 0.92% | 1,531 |
| Jan 12, 2026 | 346.30 | 357.00 | 333.00 | 354.65 | 354.65 | 1.21% | 3,305 |
| Jan 9, 2026 | 355.15 | 356.15 | 347.00 | 350.40 | 350.40 | -1.85% | 1,911 |
| Jan 8, 2026 | 372.50 | 372.50 | 355.00 | 357.00 | 357.00 | -2.49% | 4,343 |
| Jan 7, 2026 | 361.00 | 372.05 | 361.00 | 366.10 | 366.10 | - | 2,179 |
| Jan 6, 2026 | 370.55 | 370.60 | 365.50 | 366.10 | 366.10 | -1.20% | 1,586 |
| Jan 5, 2026 | 376.25 | 377.35 | 369.25 | 370.55 | 370.55 | -1.50% | 2,780 |
| Jan 2, 2026 | 369.00 | 383.90 | 368.00 | 376.20 | 376.20 | 1.50% | 10,354 |
| Jan 1, 2026 | 373.90 | 376.10 | 368.50 | 370.65 | 370.65 | -0.22% | 2,688 |
| Dec 31, 2025 | 365.80 | 373.50 | 365.80 | 371.45 | 371.45 | 1.67% | 1,978 |
| Dec 30, 2025 | 365.25 | 368.45 | 363.55 | 365.35 | 365.35 | -0.69% | 1,914 |
| Dec 29, 2025 | 378.00 | 378.00 | 365.35 | 367.90 | 367.90 | -2.52% | 8,196 |
| Dec 26, 2025 | 370.00 | 382.30 | 370.00 | 377.40 | 377.40 | 1.41% | 1,328 |
| Dec 24, 2025 | 375.30 | 380.40 | 370.15 | 372.15 | 372.15 | -0.79% | 2,557 |
| Dec 23, 2025 | 373.65 | 379.55 | 373.65 | 375.10 | 375.10 | 0.13% | 3,612 |
| Dec 22, 2025 | 366.50 | 376.10 | 366.50 | 374.60 | 374.60 | 2.86% | 3,187 |
| Dec 19, 2025 | 360.00 | 366.50 | 359.05 | 364.20 | 364.20 | 1.04% | 1,857 |
| Dec 18, 2025 | 362.80 | 362.80 | 352.75 | 360.45 | 360.45 | -0.35% | 1,396 |
| Dec 17, 2025 | 376.10 | 376.10 | 360.20 | 361.70 | 361.70 | -1.97% | 2,372 |
| Dec 16, 2025 | 371.05 | 371.05 | 366.50 | 368.95 | 368.95 | -0.57% | 758 |
| Dec 15, 2025 | 366.05 | 373.40 | 363.65 | 371.05 | 371.05 | 0.19% | 14,160 |
| Dec 12, 2025 | 374.45 | 378.50 | 367.00 | 370.35 | 370.35 | 1.49% | 1,403 |
| Dec 11, 2025 | 363.40 | 366.35 | 362.60 | 364.90 | 364.90 | 0.93% | 1,146 |
| Dec 10, 2025 | 369.65 | 373.00 | 361.00 | 361.55 | 361.55 | -2.15% | 2,578 |
| Dec 9, 2025 | 357.75 | 374.00 | 355.25 | 369.50 | 369.50 | 2.45% | 5,223 |
| Dec 8, 2025 | 363.15 | 374.35 | 354.95 | 360.65 | 360.65 | -3.06% | 3,438 |
| Dec 5, 2025 | 370.05 | 379.90 | 368.55 | 372.05 | 372.05 | 0.89% | 2,214 |
| Dec 4, 2025 | 377.05 | 377.85 | 368.15 | 368.75 | 368.75 | -2.12% | 7,069 |