Mangal Electrical Industries Limited (BOM:544492)
India · Delayed Price · Currency is INR 318.00
+1.05 (0.33%)
At close: Jun 22, 2026
BOM:544492 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 317.00 | 317.00 | 310.05 | 312.85 | 312.85 | -1.18% | 1,310 |
| Jun 17, 2026 | 322.00 | 322.00 | 310.00 | 316.60 | 316.60 | 1.72% | 1,503 |
| Jun 16, 2026 | 306.50 | 318.00 | 306.50 | 311.25 | 311.25 | -0.84% | 628 |
| Jun 15, 2026 | 320.00 | 320.00 | 308.00 | 313.90 | 313.90 | -0.33% | 3,083 |
| Jun 12, 2026 | 297.45 | 315.00 | 297.45 | 314.95 | 314.95 | 4.81% | 540 |
| Jun 11, 2026 | 306.00 | 309.90 | 295.00 | 300.50 | 300.50 | -2.36% | 2,304 |
| Jun 10, 2026 | 318.80 | 318.80 | 306.50 | 307.75 | 307.75 | -1.74% | 1,886 |
| Jun 9, 2026 | 313.30 | 315.85 | 307.60 | 313.20 | 313.20 | -0.03% | 1,763 |
| Jun 8, 2026 | 319.00 | 319.35 | 306.55 | 313.30 | 313.30 | -2.90% | 3,308 |
| Jun 5, 2026 | 316.05 | 324.40 | 316.00 | 322.65 | 322.65 | 0.36% | 1,453 |
| Jun 4, 2026 | 326.80 | 326.80 | 315.20 | 321.50 | 321.50 | 1.37% | 2,188 |
| Jun 3, 2026 | 331.80 | 331.80 | 316.00 | 317.15 | 317.15 | -2.30% | 3,039 |
| Jun 2, 2026 | 319.00 | 325.00 | 315.60 | 324.60 | 324.60 | 2.00% | 1,405 |
| Jun 1, 2026 | 325.00 | 330.05 | 315.00 | 318.25 | 318.25 | -1.84% | 3,915 |
| May 29, 2026 | 319.75 | 333.80 | 319.00 | 324.20 | 324.20 | 0.26% | 2,015 |
| May 27, 2026 | 329.50 | 329.50 | 313.10 | 323.35 | 323.35 | 0.11% | 7,677 |
| May 26, 2026 | 323.50 | 327.00 | 317.85 | 323.00 | 323.00 | 1.62% | 1,914 |
| May 25, 2026 | 319.95 | 330.20 | 310.00 | 317.85 | 317.85 | 0.70% | 3,715 |
| May 22, 2026 | 312.00 | 327.95 | 312.00 | 315.65 | 315.65 | -2.53% | 3,998 |
| May 21, 2026 | 324.00 | 329.90 | 322.00 | 323.85 | 323.85 | -0.03% | 2,514 |
| May 20, 2026 | 310.00 | 326.50 | 310.00 | 323.95 | 323.95 | 3.45% | 4,318 |
| May 19, 2026 | 305.95 | 314.25 | 300.00 | 313.15 | 313.15 | 4.63% | 1,697 |
| May 18, 2026 | 300.00 | 305.00 | 290.10 | 299.30 | 299.30 | -1.90% | 6,149 |
| May 15, 2026 | 300.20 | 314.00 | 298.50 | 305.10 | 305.10 | -2.90% | 3,335 |
| May 14, 2026 | 314.20 | 314.20 | 314.20 | 314.20 | 314.20 | -4.99% | 3,558 |
| May 13, 2026 | 320.85 | 334.25 | 305.50 | 330.70 | 330.70 | 3.88% | 7,869 |
| May 12, 2026 | 338.95 | 340.00 | 315.70 | 318.35 | 318.35 | -4.20% | 8,250 |
| May 11, 2026 | 346.40 | 357.00 | 329.00 | 332.30 | 332.30 | -2.91% | 13,417 |
| May 8, 2026 | 353.45 | 355.00 | 329.00 | 342.25 | 342.25 | -0.70% | 15,369 |
| May 7, 2026 | 340.00 | 357.80 | 334.40 | 344.65 | 344.65 | -0.33% | 22,360 |
| May 6, 2026 | 345.80 | 345.80 | 345.80 | 345.80 | 345.80 | 4.99% | 4,081 |
| May 5, 2026 | 329.35 | 329.35 | 329.35 | 329.35 | 329.35 | 4.99% | 142 |
| May 4, 2026 | 304.50 | 313.70 | 304.50 | 313.70 | 313.70 | 4.99% | 843 |
| Apr 30, 2026 | 292.55 | 304.00 | 285.25 | 298.80 | 298.80 | 2.14% | 1,313 |
| Apr 29, 2026 | 300.00 | 304.00 | 289.00 | 292.55 | 292.55 | -1.98% | 3,641 |
| Apr 28, 2026 | 309.95 | 309.95 | 295.75 | 298.45 | 298.45 | -0.60% | 1,419 |
| Apr 27, 2026 | 297.35 | 309.90 | 290.15 | 300.25 | 300.25 | 0.98% | 2,835 |
| Apr 24, 2026 | 295.00 | 303.95 | 290.10 | 297.35 | 297.35 | -1.03% | 2,017 |
| Apr 23, 2026 | 305.30 | 309.00 | 300.00 | 300.45 | 300.45 | -4.71% | 6,025 |
| Apr 22, 2026 | 318.15 | 323.55 | 310.55 | 315.30 | 315.30 | -0.90% | 2,809 |
| Apr 21, 2026 | 316.50 | 326.05 | 315.45 | 318.15 | 318.15 | 0.57% | 9,689 |
| Apr 20, 2026 | 307.95 | 328.70 | 295.45 | 316.35 | 316.35 | 4.65% | 24,885 |
| Apr 17, 2026 | 293.95 | 310.80 | 286.45 | 302.30 | 302.30 | 4.37% | 18,498 |
| Apr 16, 2026 | 288.85 | 298.80 | 285.00 | 289.65 | 289.65 | 1.05% | 16,219 |
| Apr 15, 2026 | 255.10 | 293.85 | 255.10 | 286.65 | 286.65 | 13.14% | 24,150 |
| Apr 13, 2026 | 255.00 | 259.90 | 246.10 | 253.35 | 253.35 | -0.96% | 2,822 |
| Apr 10, 2026 | 254.90 | 257.70 | 252.00 | 255.80 | 255.80 | 2.36% | 3,747 |
| Apr 9, 2026 | 257.95 | 262.25 | 249.05 | 249.90 | 249.90 | -1.73% | 4,280 |
| Apr 8, 2026 | 254.35 | 261.30 | 250.30 | 254.30 | 254.30 | 3.58% | 9,002 |
| Apr 7, 2026 | 239.75 | 249.00 | 239.75 | 245.50 | 245.50 | 1.70% | 1,298 |