Mangalam Alloys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	41.20	41.20	39.60	39.60	39.60	-3.88%	6,400
May 6, 2026	41.20	41.20	41.20	41.20	41.20	-0.36%	1,600
May 5, 2026	41.35	41.35	41.35	41.35	41.35	4.42%	1,600
May 4, 2026	40.50	40.50	39.60	39.60	39.60	2.59%	8,000
Apr 30, 2026	38.75	38.80	38.60	38.60	38.60	3.07%	4,800
Apr 29, 2026	37.45	37.45	37.45	37.45	37.45	-2.47%	1,600
Apr 28, 2026	37.00	38.40	37.00	38.40	38.40	-0.65%	3,200
Apr 27, 2026	38.45	39.00	38.40	38.65	38.65	-4.33%	20,800
Apr 23, 2026	40.40	40.40	40.40	40.40	40.40	-	1,600
Apr 22, 2026	40.40	40.40	40.40	40.40	40.40	4.94%	4,800
Apr 21, 2026	38.50	38.50	38.50	38.50	38.50	-3.87%	1,600
Apr 20, 2026	42.00	42.00	40.05	40.05	40.05	-4.98%	6,400
Apr 17, 2026	42.15	42.15	42.15	42.15	42.15	3.95%	1,600
Apr 15, 2026	39.10	40.55	39.05	40.55	40.55	3.97%	4,800
Apr 13, 2026	39.20	39.20	39.00	39.00	39.00	-4.88%	9,600
Apr 10, 2026	41.15	41.25	41.00	41.00	41.00	4.33%	8,000
Apr 9, 2026	39.30	39.30	39.30	39.30	39.30	4.94%	1,600
Apr 8, 2026	37.45	37.45	37.45	37.45	37.45	4.90%	12,800
Apr 7, 2026	35.70	35.70	35.70	35.70	35.70	5.00%	1,600
Apr 6, 2026	32.70	34.00	32.70	34.00	34.00	3.98%	4,800
Apr 2, 2026	33.50	33.50	32.05	32.70	32.70	-2.24%	6,400
Apr 1, 2026	31.55	33.45	31.50	33.45	33.45	3.88%	8,000
Mar 30, 2026	29.65	32.30	29.60	32.20	32.20	3.54%	11,200
Mar 27, 2026	32.00	33.70	31.10	31.10	31.10	-4.89%	25,600
Mar 25, 2026	33.00	33.80	30.75	32.70	32.70	1.55%	32,000
Mar 24, 2026	33.80	34.50	32.15	32.20	32.20	-4.73%	35,200
Mar 23, 2026	33.80	33.80	33.80	33.80	33.80	4.97%	1,600
Mar 20, 2026	32.75	32.75	31.00	32.20	32.20	3.21%	222,400
Mar 19, 2026	31.70	32.00	31.10	31.20	31.20	-4.59%	142,400
Mar 18, 2026	35.00	35.00	32.60	32.70	32.70	-4.66%	14,400
Mar 17, 2026	31.60	34.60	31.60	34.30	34.30	3.94%	246,400
Mar 16, 2026	34.30	34.30	33.00	33.00	33.00	-4.90%	12,800
Mar 13, 2026	34.80	34.80	34.70	34.70	34.70	-4.93%	4,800
Mar 12, 2026	36.50	36.50	36.50	36.50	36.50	-3.95%	4,800
Mar 11, 2026	38.00	38.00	38.00	38.00	38.00	-	1,600
Mar 10, 2026	38.00	39.00	38.00	38.00	38.00	-5.00%	27,200
Mar 9, 2026	38.60	40.00	38.60	40.00	40.00	-1.48%	8,000
Mar 6, 2026	40.70	40.70	40.60	40.60	40.60	-4.92%	6,400
Mar 5, 2026	41.70	42.70	41.70	42.70	42.70	2.40%	4,800
Mar 4, 2026	41.70	41.70	41.70	41.70	41.70	2.96%	1,600
Mar 2, 2026	40.55	40.55	40.45	40.50	40.50	-4.82%	3,200
Feb 27, 2026	40.70	43.60	40.70	42.55	42.55	2.04%	9,600
Feb 26, 2026	39.90	43.50	39.90	41.70	41.70	0.36%	3,200
Feb 25, 2026	42.00	42.00	41.55	41.55	41.55	-4.81%	8,000
Feb 24, 2026	41.15	43.65	41.15	43.65	43.65	0.81%	3,200
Feb 23, 2026	39.55	43.30	39.55	43.30	43.30	4.46%	6,400
Feb 20, 2026	41.90	42.00	39.80	41.45	41.45	-0.96%	25,600
Feb 19, 2026	43.65	43.65	41.85	41.85	41.85	-4.34%	11,200
Feb 18, 2026	45.50	45.50	43.75	43.75	43.75	-4.99%	28,800
Feb 17, 2026	46.05	46.05	46.05	46.05	46.05	-4.95%	20,800