Mangal Electrical Industries Limited (BOM:544492)
India · Delayed Price · Currency is INR 318.15
+1.80 (0.57%)
At close: Apr 21, 2026
BOM:544492 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 243.40 | 243.40 | 234.00 | 241.40 | 241.40 | 1.45% | 2,213 |
| Apr 2, 2026 | 218.80 | 240.00 | 218.80 | 237.95 | 237.95 | 2.06% | 4,220 |
| Apr 1, 2026 | 212.50 | 234.55 | 212.50 | 233.15 | 233.15 | 11.66% | 7,702 |
| Mar 30, 2026 | 218.00 | 218.00 | 206.20 | 208.80 | 208.80 | -5.26% | 10,844 |
| Mar 27, 2026 | 247.50 | 247.50 | 220.00 | 220.40 | 220.40 | -8.74% | 14,554 |
| Mar 25, 2026 | 239.00 | 252.10 | 230.00 | 241.50 | 241.50 | 6.20% | 11,666 |
| Mar 24, 2026 | 220.00 | 231.25 | 216.50 | 227.40 | 227.40 | 4.03% | 10,250 |
| Mar 23, 2026 | 225.00 | 228.60 | 215.50 | 218.60 | 218.60 | -6.12% | 11,782 |
| Mar 20, 2026 | 235.20 | 238.90 | 230.00 | 232.85 | 232.85 | 0.87% | 1,840 |
| Mar 19, 2026 | 238.95 | 239.80 | 230.00 | 230.85 | 230.85 | -4.59% | 4,213 |
| Mar 18, 2026 | 231.95 | 243.25 | 231.95 | 241.95 | 241.95 | 5.17% | 8,772 |
| Mar 17, 2026 | 232.00 | 233.10 | 229.00 | 230.05 | 230.05 | -0.73% | 2,533 |
| Mar 16, 2026 | 222.35 | 236.15 | 222.30 | 231.75 | 231.75 | 1.20% | 7,955 |
| Mar 13, 2026 | 235.65 | 237.15 | 226.60 | 229.00 | 229.00 | -2.55% | 7,992 |
| Mar 12, 2026 | 232.85 | 241.75 | 232.15 | 235.00 | 235.00 | -1.41% | 26,746 |
| Mar 11, 2026 | 237.00 | 244.45 | 237.00 | 238.35 | 238.35 | 0.15% | 4,597 |
| Mar 10, 2026 | 226.00 | 241.95 | 225.70 | 238.00 | 238.00 | 5.73% | 4,453 |
| Mar 9, 2026 | 222.55 | 229.05 | 220.75 | 225.10 | 225.10 | -1.94% | 3,345 |
| Mar 6, 2026 | 234.85 | 238.60 | 228.00 | 229.55 | 229.55 | -2.40% | 10,317 |
| Mar 5, 2026 | 237.95 | 239.00 | 231.20 | 235.20 | 235.20 | -1.07% | 5,754 |
| Mar 4, 2026 | 231.05 | 242.15 | 231.05 | 237.75 | 237.75 | -0.38% | 1,935 |
| Mar 2, 2026 | 225.00 | 244.70 | 225.00 | 238.65 | 238.65 | 1.19% | 8,447 |
| Feb 27, 2026 | 239.25 | 239.35 | 233.75 | 235.85 | 235.85 | -1.42% | 4,755 |
| Feb 26, 2026 | 242.20 | 247.15 | 238.05 | 239.25 | 239.25 | -0.13% | 1,682 |
| Feb 25, 2026 | 239.70 | 248.60 | 238.00 | 239.55 | 239.55 | -2.56% | 4,076 |
| Feb 24, 2026 | 257.60 | 257.60 | 242.40 | 245.85 | 245.85 | -1.36% | 2,070 |
| Feb 23, 2026 | 259.35 | 259.35 | 247.00 | 249.25 | 249.25 | -1.50% | 1,917 |
| Feb 20, 2026 | 251.05 | 258.20 | 251.05 | 253.05 | 253.05 | -1.40% | 1,610 |
| Feb 19, 2026 | 263.95 | 266.90 | 255.05 | 256.65 | 256.65 | -2.69% | 2,440 |
| Feb 18, 2026 | 253.00 | 266.55 | 253.00 | 263.75 | 263.75 | 3.51% | 3,784 |
| Feb 17, 2026 | 256.35 | 258.00 | 253.00 | 254.80 | 254.80 | -0.53% | 5,174 |
| Feb 16, 2026 | 275.30 | 275.30 | 255.00 | 256.15 | 256.15 | -3.76% | 4,822 |
| 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 |