Mangal Electrical Industries Limited (BOM:544492)
India · Delayed Price · Currency is INR 274.35
+10.10 (3.82%)
At close: Oct 7, 2026
BOM:544492 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 269.05 | 275.60 | 260.25 | 274.35 | 274.35 | 3.82% | 4,754 |
| Oct 6, 2026 | 259.50 | 266.05 | 258.80 | 264.25 | 264.25 | 3.49% | 1,490 |
| Oct 5, 2026 | 260.25 | 264.05 | 254.50 | 255.35 | 255.35 | -1.58% | 5,086 |
| Oct 1, 2026 | 265.05 | 265.10 | 258.20 | 259.45 | 259.45 | -2.11% | 3,670 |
| Sep 30, 2026 | 269.15 | 269.15 | 262.65 | 265.05 | 265.05 | -0.69% | 3,383 |
| Sep 29, 2026 | 267.45 | 268.95 | 262.00 | 266.90 | 266.90 | -0.76% | 3,115 |
| Sep 28, 2026 | 284.95 | 284.95 | 264.90 | 268.95 | 268.95 | -0.55% | 717 |
| Sep 25, 2026 | 270.70 | 273.95 | 268.00 | 270.45 | 270.45 | -0.59% | 2,711 |
| Sep 24, 2026 | 271.10 | 275.30 | 268.95 | 272.05 | 272.05 | -1.16% | 2,012 |
| Sep 23, 2026 | 271.50 | 285.10 | 271.50 | 275.25 | 275.25 | 1.72% | 3,156 |
| Sep 22, 2026 | 267.25 | 272.60 | 265.90 | 270.60 | 270.60 | 1.20% | 2,051 |
| Sep 21, 2026 | 273.35 | 273.95 | 264.15 | 267.40 | 267.40 | -2.19% | 3,993 |
| Sep 18, 2026 | 274.00 | 274.50 | 270.10 | 273.40 | 273.40 | 1.58% | 2,786 |
| Sep 17, 2026 | 271.15 | 278.45 | 268.80 | 269.15 | 269.15 | 0.20% | 2,874 |
| Sep 16, 2026 | 273.00 | 273.90 | 263.70 | 268.60 | 268.60 | -3.26% | 7,541 |
| Sep 15, 2026 | 278.40 | 282.25 | 271.50 | 277.65 | 277.65 | -1.63% | 3,936 |
| Sep 11, 2026 | 278.00 | 283.35 | 272.40 | 282.25 | 282.25 | 0.71% | 3,926 |
| Sep 10, 2026 | 282.65 | 285.00 | 279.00 | 280.25 | 280.25 | -1.34% | 3,107 |
| Sep 9, 2026 | 286.55 | 287.60 | 280.65 | 284.05 | 284.05 | -0.32% | 4,236 |
| Sep 8, 2026 | 279.05 | 290.40 | 278.50 | 284.95 | 284.95 | 2.00% | 8,195 |
| Sep 7, 2026 | 280.10 | 286.00 | 278.30 | 279.35 | 279.35 | -2.75% | 6,388 |
| Sep 4, 2026 | 284.10 | 295.00 | 281.05 | 287.25 | 287.25 | 1.25% | 7,205 |
| Sep 3, 2026 | 278.85 | 284.80 | 278.85 | 283.70 | 283.70 | 1.58% | 4,467 |
| Sep 2, 2026 | 280.95 | 285.50 | 278.00 | 279.30 | 279.30 | -2.07% | 14,776 |
| Sep 1, 2026 | 287.00 | 288.70 | 281.50 | 285.20 | 285.20 | -0.61% | 2,701 |
| Aug 31, 2026 | 296.00 | 296.00 | 284.45 | 286.95 | 286.95 | -4.08% | 4,253 |
| Aug 28, 2026 | 304.35 | 305.00 | 296.60 | 299.15 | 299.15 | -1.48% | 4,920 |
| Aug 27, 2026 | 300.95 | 307.70 | 300.40 | 303.65 | 303.65 | 1.96% | 22,438 |
| Aug 26, 2026 | 280.75 | 304.65 | 280.00 | 297.80 | 297.80 | 8.06% | 59,506 |
| Aug 25, 2026 | 262.65 | 299.95 | 259.20 | 275.60 | 275.60 | 5.63% | 122,553 |
| Aug 24, 2026 | 267.25 | 267.25 | 259.00 | 260.90 | 260.90 | 0.77% | 3,116 |
| Aug 21, 2026 | 264.00 | 264.00 | 258.35 | 258.90 | 258.90 | -1.84% | 7,770 |
| Aug 20, 2026 | 271.00 | 272.20 | 262.85 | 263.75 | 263.75 | -1.27% | 10,174 |
| Aug 19, 2026 | 269.25 | 271.85 | 266.00 | 267.15 | 267.15 | -0.78% | 5,301 |
| Aug 18, 2026 | 270.30 | 273.00 | 266.80 | 269.25 | 269.25 | 0.07% | 11,026 |
| Aug 17, 2026 | 289.00 | 289.00 | 269.00 | 269.05 | 269.05 | -0.39% | 8,759 |
| Aug 14, 2026 | 269.10 | 275.00 | 269.10 | 270.10 | 270.10 | -1.85% | 1,281 |
| Aug 13, 2026 | 273.95 | 276.00 | 271.75 | 275.20 | 275.20 | -0.29% | 2,615 |
| Aug 12, 2026 | 271.60 | 279.75 | 271.60 | 276.00 | 276.00 | 2.24% | 9,320 |
| Aug 11, 2026 | 278.15 | 278.15 | 269.80 | 269.95 | 269.95 | -1.01% | 1,574 |
| Aug 10, 2026 | 272.00 | 283.35 | 271.50 | 272.70 | 272.70 | -1.57% | 2,237 |
| Aug 7, 2026 | 272.20 | 287.75 | 272.20 | 277.05 | 277.05 | 0.33% | 4,202 |
| Aug 6, 2026 | 280.00 | 280.20 | 269.15 | 276.15 | 276.15 | -1.34% | 4,340 |
| Aug 5, 2026 | 285.00 | 289.10 | 276.20 | 279.90 | 279.90 | -2.27% | 1,029 |
| Aug 4, 2026 | 285.05 | 291.00 | 285.05 | 286.40 | 286.40 | -1.00% | 2,183 |
| Aug 3, 2026 | 290.05 | 294.70 | 284.00 | 289.30 | 289.30 | 1.87% | 4,229 |
| Jul 31, 2026 | 288.30 | 290.35 | 280.00 | 284.00 | 284.00 | -0.02% | 3,430 |
| Jul 30, 2026 | 290.80 | 290.80 | 279.60 | 284.05 | 284.05 | -3.14% | 3,519 |
| Jul 29, 2026 | 299.00 | 305.05 | 290.00 | 293.25 | 293.25 | - | 2,639 |
| Jul 28, 2026 | 303.00 | 304.75 | 290.15 | 293.25 | 293.25 | -2.53% | 3,107 |