Mangalam Alloys Limited (NSE:MAL)
India · Delayed Price · Currency is INR 2.640
-0.050 (-1.86%)
Last updated: Sep 15, 2025, 1:15 PM IST
Mangalam Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 79.35 | 79.35 | 79.00 | 79.00 | 79.00 | 0.45% | 38,400 |
| Jul 22, 2025 | 78.65 | 79.95 | 78.65 | 78.65 | 78.65 | -1.93% | 14,400 |
| Jul 21, 2025 | 80.20 | 80.20 | 79.00 | 80.20 | 80.20 | 0.88% | 51,200 |
| Jul 18, 2025 | 76.40 | 79.50 | 76.40 | 79.50 | 79.50 | 1.99% | 25,600 |
| Jul 17, 2025 | 80.15 | 80.15 | 77.95 | 77.95 | 77.95 | -1.95% | 52,800 |
| Jul 16, 2025 | 78.00 | 79.55 | 78.00 | 79.50 | 79.50 | 1.92% | 44,800 |
| Jul 15, 2025 | 77.55 | 78.00 | 77.55 | 78.00 | 78.00 | -1.27% | 12,800 |
| Jul 14, 2025 | 77.15 | 79.00 | 77.15 | 79.00 | 79.00 | 0.38% | 41,600 |
| Jul 11, 2025 | 78.95 | 78.95 | 77.00 | 78.70 | 78.70 | 1.61% | 43,200 |
| Jul 10, 2025 | 75.00 | 77.45 | 74.50 | 77.45 | 77.45 | 1.97% | 73,600 |
| Jul 9, 2025 | 74.85 | 76.10 | 74.85 | 75.95 | 75.95 | 0.13% | 48,000 |
| Jul 8, 2025 | 78.75 | 78.75 | 75.80 | 75.85 | 75.85 | -1.94% | 89,600 |
| Jul 7, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 1.98% | 196,800 |
| Jul 4, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | -2.00% | 38,400 |
| Jul 3, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -1.96% | 38,400 |
| Jul 2, 2025 | 79.30 | 79.30 | 78.00 | 78.95 | 78.95 | 1.54% | 350,400 |
| Jul 1, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 1.97% | 35,200 |
| Jun 30, 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 76.25 | 1.94% | 32,000 |