Mangalam Alloys Limited (NSE:MAL)
India · Delayed Price · Currency is INR 50.00
+0.45 (0.91%)
Dec 17, 2025, 3:26 PM IST
Mangalam Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 50.45 | 50.45 | 48.60 | 49.55 | 49.55 | 3.01% | 25,600 |
| Dec 15, 2025 | 49.95 | 49.95 | 48.10 | 48.10 | 48.10 | -3.80% | 3,200 |
| Dec 12, 2025 | 50.95 | 51.45 | 47.95 | 50.00 | 50.00 | -0.89% | 19,200 |
| Dec 11, 2025 | 49.00 | 50.45 | 49.00 | 50.45 | 50.45 | 2.44% | 3,200 |
| Dec 10, 2025 | 50.00 | 50.00 | 49.00 | 49.25 | 49.25 | -3.05% | 8,000 |
| Dec 9, 2025 | 47.30 | 51.35 | 47.30 | 50.80 | 50.80 | 2.21% | 19,200 |
| Dec 8, 2025 | 50.20 | 51.85 | 49.70 | 49.70 | 49.70 | -4.97% | 14,400 |
| Dec 5, 2025 | 50.30 | 52.30 | 50.30 | 52.30 | 52.30 | -1.23% | 17,600 |
| Dec 4, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -0.28% | 1,600 |
| Nov 28, 2025 | 50.60 | 53.10 | 49.00 | 53.10 | 53.10 | 4.02% | 22,400 |
| Nov 27, 2025 | 49.60 | 51.05 | 49.60 | 51.05 | 51.05 | 4.93% | 6,400 |
| Nov 26, 2025 | 47.55 | 48.65 | 47.55 | 48.65 | 48.65 | 0.31% | 16,000 |
| Nov 25, 2025 | 48.25 | 48.50 | 48.20 | 48.50 | 48.50 | -1.52% | 8,000 |
| Nov 24, 2025 | 49.50 | 49.50 | 49.25 | 49.25 | 49.25 | 0.51% | 4,800 |
| Nov 21, 2025 | 49.00 | 52.00 | 48.40 | 49.00 | 49.00 | -1.11% | 54,400 |
| Nov 20, 2025 | 50.10 | 52.05 | 49.25 | 49.55 | 49.55 | -4.34% | 51,200 |
| Nov 18, 2025 | 50.60 | 51.80 | 50.30 | 51.80 | 51.80 | 1.17% | 6,400 |
| Nov 17, 2025 | 54.40 | 54.40 | 50.60 | 51.20 | 51.20 | -3.85% | 17,600 |
| Nov 14, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 4.93% | 20,800 |
| Nov 12, 2025 | 51.85 | 53.55 | 50.30 | 50.75 | 50.75 | -2.12% | 9,600 |
| Nov 11, 2025 | 52.00 | 52.00 | 51.85 | 51.85 | 51.85 | 0.19% | 3,200 |
| Nov 10, 2025 | 47.55 | 51.75 | 47.55 | 51.75 | 51.75 | 3.50% | 6,400 |
| Nov 7, 2025 | 54.90 | 54.95 | 50.00 | 50.00 | 50.00 | -4.94% | 24,000 |
| Nov 6, 2025 | 58.00 | 58.00 | 52.60 | 52.60 | 52.60 | -4.80% | 14,400 |
| Nov 4, 2025 | 55.95 | 56.00 | 55.00 | 55.25 | 55.25 | 2.89% | 20,800 |
| Nov 3, 2025 | 54.85 | 54.85 | 52.25 | 53.70 | 53.70 | 2.78% | 32,000 |
| Oct 31, 2025 | 52.00 | 52.25 | 52.00 | 52.25 | 52.25 | 3.26% | 14,400 |
| Oct 30, 2025 | 50.60 | 50.60 | 50.00 | 50.60 | 50.60 | 4.98% | 16,000 |
| Oct 29, 2025 | 47.00 | 48.20 | 45.60 | 48.20 | 48.20 | 4.90% | 17,600 |
| Oct 27, 2025 | 45.15 | 46.95 | 45.00 | 45.95 | 45.95 | -2.23% | 17,600 |
| Oct 24, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | -3.59% | 3,200 |
| Oct 23, 2025 | 48.90 | 48.90 | 48.75 | 48.75 | 48.75 | -4.97% | 17,600 |
| Oct 21, 2025 | 51.35 | 51.35 | 51.30 | 51.30 | 51.30 | 4.59% | 4,800 |
| Oct 20, 2025 | 47.60 | 51.70 | 47.55 | 49.05 | 49.05 | -1.31% | 27,200 |
| Oct 17, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.68% | 1,600 |
| 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 |