Mangal Electrical Industries Limited (BOM:544492)
India · Delayed Price · Currency is INR 258.90
-4.85 (-1.84%)
At close: Aug 21, 2026
BOM:544492 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 286.00 | 314.85 | 285.15 | 300.85 | 300.85 | 5.90% | 5,440 |
| Jul 24, 2026 | 288.00 | 288.90 | 282.00 | 284.10 | 284.10 | -1.35% | 128 |
| Jul 23, 2026 | 284.00 | 293.70 | 280.30 | 288.00 | 288.00 | -0.83% | 1,838 |
| Jul 22, 2026 | 298.00 | 298.00 | 289.00 | 290.40 | 290.40 | -2.50% | 1,066 |
| Jul 21, 2026 | 302.60 | 304.00 | 296.10 | 297.85 | 297.85 | -0.93% | 876 |
| Jul 20, 2026 | 285.60 | 304.40 | 284.05 | 300.65 | 300.65 | 0.55% | 1,317 |
| Jul 17, 2026 | 304.90 | 304.90 | 295.20 | 299.00 | 299.00 | 1.03% | 2,097 |
| Jul 16, 2026 | 301.95 | 302.00 | 295.50 | 295.95 | 295.95 | -0.40% | 965 |
| Jul 15, 2026 | 302.75 | 302.75 | 295.80 | 297.15 | 297.15 | 0.07% | 434 |
| Jul 14, 2026 | 294.05 | 302.70 | 294.05 | 296.95 | 296.95 | -0.02% | 792 |
| Jul 13, 2026 | 294.10 | 306.00 | 294.10 | 297.00 | 297.00 | -0.80% | 731 |
| Jul 10, 2026 | 294.00 | 303.30 | 294.00 | 299.40 | 299.40 | 0.35% | 2,276 |
| Jul 9, 2026 | 298.95 | 302.00 | 294.05 | 298.35 | 298.35 | -0.35% | 3,356 |
| Jul 8, 2026 | 301.30 | 307.80 | 294.00 | 299.40 | 299.40 | -0.63% | 1,394 |
| Jul 7, 2026 | 303.60 | 312.40 | 300.65 | 301.30 | 301.30 | -1.25% | 663 |
| Jul 6, 2026 | 310.00 | 312.10 | 301.35 | 305.10 | 305.10 | -1.47% | 1,492 |
| Jul 3, 2026 | 304.00 | 315.85 | 300.00 | 309.65 | 309.65 | 2.93% | 3,976 |
| Jul 2, 2026 | 298.00 | 304.90 | 298.00 | 300.85 | 300.85 | -0.71% | 642 |
| Jul 1, 2026 | 300.05 | 307.00 | 296.00 | 303.00 | 303.00 | 1.17% | 2,197 |
| Jun 30, 2026 | 300.00 | 306.30 | 297.00 | 299.50 | 299.50 | -0.70% | 888 |
| Jun 29, 2026 | 308.00 | 309.55 | 296.55 | 301.60 | 301.60 | -0.13% | 2,834 |
| Jun 25, 2026 | 300.70 | 310.00 | 295.80 | 302.00 | 302.00 | 0.43% | 2,898 |
| Jun 24, 2026 | 302.60 | 318.00 | 300.00 | 300.70 | 300.70 | -2.87% | 2,535 |
| Jun 23, 2026 | 314.80 | 325.00 | 308.50 | 309.60 | 309.60 | -2.64% | 2,781 |
| Jun 22, 2026 | 311.00 | 323.20 | 311.00 | 318.00 | 318.00 | 0.33% | 4,118 |
| Jun 19, 2026 | 315.50 | 319.90 | 312.90 | 316.95 | 316.95 | 1.31% | 657 |
| 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 |