Mangalam Alloys Limited (NSE:MAL)
India · Delayed Price · Currency is INR 2.500
+0.100 (4.17%)
At close: Oct 16, 2025
Mangalam Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 53.80 | 53.80 | 49.70 | 50.55 | 50.55 | -1.46% | 43,200 |
| Oct 14, 2025 | 50.60 | 51.30 | 50.60 | 51.30 | 51.30 | 4.91% | 4,800 |
| Oct 13, 2025 | 52.15 | 52.15 | 48.35 | 48.90 | 48.90 | -2.88% | 14,400 |
| Oct 10, 2025 | 53.00 | 53.00 | 50.35 | 50.35 | 50.35 | -5.00% | 3,200 |
| Oct 7, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -3.28% | 8,000 |
| Oct 6, 2025 | 59.95 | 59.95 | 54.55 | 54.80 | 54.80 | -1.88% | 20,800 |
| Oct 3, 2025 | 54.35 | 56.00 | 54.35 | 55.85 | 55.85 | 7.51% | 11,200 |
| Oct 1, 2025 | 49.50 | 51.95 | 49.15 | 51.95 | 51.95 | 3.38% | 6,400 |
| Sep 30, 2025 | 51.90 | 58.10 | 48.00 | 50.25 | 50.25 | -5.01% | 30,400 |
| Sep 29, 2025 | 52.50 | 56.60 | 50.05 | 52.90 | 52.90 | -4.17% | 9,600 |
| Sep 25, 2025 | 56.00 | 58.00 | 55.20 | 55.20 | 55.20 | -4.99% | 8,000 |
| Sep 24, 2025 | 58.00 | 58.85 | 55.55 | 58.10 | 58.10 | 1.93% | 28,800 |
| Sep 22, 2025 | 56.15 | 57.00 | 56.15 | 57.00 | 57.00 | -0.44% | 9,600 |
| Sep 19, 2025 | 59.00 | 59.00 | 57.25 | 57.25 | 57.25 | -4.98% | 14,400 |
| Sep 18, 2025 | 58.60 | 60.90 | 58.60 | 60.25 | 60.25 | 2.55% | 11,200 |
| Sep 17, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | -0.42% | 1,600 |
| Sep 16, 2025 | 59.65 | 59.65 | 58.50 | 59.00 | 59.00 | -1.42% | 6,400 |
| Sep 15, 2025 | 57.00 | 59.85 | 57.00 | 59.85 | 59.85 | 5.00% | 20,800 |
| Sep 12, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | 1,600 |
| Sep 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | 1,600 |
| Sep 10, 2025 | 55.55 | 60.00 | 55.55 | 59.00 | 59.00 | 1.64% | 8,000 |
| Sep 9, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -0.26% | 1,600 |
| Sep 8, 2025 | 58.30 | 59.00 | 58.20 | 58.20 | 58.20 | -4.98% | 19,200 |
| Sep 5, 2025 | 57.00 | 61.25 | 55.65 | 61.25 | 61.25 | 4.61% | 8,000 |
| Sep 4, 2025 | 58.45 | 61.30 | 56.00 | 58.55 | 58.55 | -0.09% | 22,400 |
| Sep 3, 2025 | 59.00 | 59.00 | 58.60 | 58.60 | 58.60 | -4.95% | 9,600 |
| Sep 2, 2025 | 63.25 | 63.25 | 60.50 | 61.65 | 61.65 | -0.24% | 6,400 |
| Aug 28, 2025 | 57.10 | 62.90 | 57.10 | 61.80 | 61.80 | 3.00% | 20,800 |
| Aug 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.40% | 3,200 |
| Aug 22, 2025 | 63.80 | 63.80 | 60.85 | 60.85 | 60.85 | -5.00% | 9,600 |
| Aug 21, 2025 | 62.70 | 64.30 | 62.70 | 64.05 | 64.05 | -2.95% | 17,600 |
| Aug 20, 2025 | 63.35 | 66.00 | 63.35 | 66.00 | 66.00 | 4.51% | 3,200 |
| Aug 19, 2025 | 60.00 | 63.15 | 60.00 | 63.15 | 63.15 | 4.99% | 24,000 |
| Aug 18, 2025 | 55.85 | 60.50 | 55.85 | 60.15 | 60.15 | 2.47% | 9,600 |
| Aug 14, 2025 | 59.95 | 60.80 | 57.35 | 58.70 | 58.70 | -2.73% | 12,800 |
| Aug 13, 2025 | 58.70 | 61.50 | 58.70 | 60.35 | 60.35 | 2.46% | 9,600 |
| Aug 12, 2025 | 57.70 | 60.00 | 57.70 | 58.90 | 58.90 | -2.97% | 32,000 |
| Aug 11, 2025 | 63.00 | 63.00 | 60.70 | 60.70 | 60.70 | -5.01% | 4,800 |
| Aug 8, 2025 | 61.00 | 63.90 | 60.30 | 63.90 | 63.90 | 0.71% | 9,600 |
| Aug 7, 2025 | 66.00 | 66.00 | 63.45 | 63.45 | 63.45 | -4.94% | 6,400 |
| Aug 6, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -4.98% | 6,400 |
| Aug 5, 2025 | 68.00 | 71.40 | 68.00 | 70.25 | 70.25 | 3.31% | 32,000 |
| Aug 4, 2025 | 70.45 | 70.45 | 67.10 | 68.00 | 68.00 | -3.68% | 32,000 |
| Aug 1, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | -2.01% | 4,800 |
| Jul 31, 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | -1.97% | 16,000 |
| Jul 30, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.00% | 1,600 |
| Jul 29, 2025 | 76.25 | 76.25 | 75.00 | 75.00 | 75.00 | -1.96% | 19,200 |
| Jul 28, 2025 | 77.40 | 77.45 | 76.05 | 76.50 | 76.50 | -1.23% | 14,400 |
| Jul 25, 2025 | 77.45 | 77.45 | 75.90 | 77.45 | 77.45 | - | 38,400 |
| Jul 24, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -1.96% | 16,000 |