Mangalam Alloys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	35.20	36.80	33.50	35.00	35.00	-0.71%	104,000
Jun 18, 2026	34.50	35.25	34.50	35.25	35.25	4.91%	14,400
Jun 17, 2026	33.50	33.60	32.50	33.60	33.60	5.00%	40,000
Jun 16, 2026	31.80	32.00	31.80	32.00	32.00	4.92%	14,400
Jun 15, 2026	29.10	30.50	29.05	30.50	30.50	4.99%	17,600
Jun 11, 2026	30.00	30.00	28.95	29.05	29.05	-4.60%	92,800
Jun 10, 2026	31.80	31.80	30.45	30.45	30.45	0.16%	4,800
Jun 9, 2026	30.50	32.00	30.40	30.40	30.40	-5.00%	32,000
Jun 8, 2026	30.50	32.00	30.50	32.00	32.00	-0.31%	25,600
Jun 5, 2026	32.20	32.75	32.10	32.10	32.10	-4.89%	49,600
Jun 4, 2026	34.10	36.00	33.75	33.75	33.75	-4.93%	48,000
Jun 3, 2026	34.00	35.50	34.00	35.50	35.50	1.14%	4,800
Jun 2, 2026	35.10	35.10	35.10	35.10	35.10	-4.75%	3,200
Jun 1, 2026	36.90	36.90	36.85	36.85	36.85	-4.90%	8,000
May 29, 2026	38.75	38.75	38.75	38.75	38.75	4.73%	1,600
May 27, 2026	37.00	37.00	37.00	37.00	37.00	-	3,200
May 26, 2026	37.00	37.00	37.00	37.00	37.00	-0.13%	1,600
May 25, 2026	37.05	37.05	37.05	37.05	37.05	-0.80%	1,600
May 22, 2026	40.00	40.00	37.35	37.35	37.35	-4.35%	9,600
May 21, 2026	39.05	39.05	39.05	39.05	39.05	4.97%	1,600
May 20, 2026	37.20	37.20	37.20	37.20	37.20	-4.74%	3,200
May 19, 2026	39.05	39.05	39.05	39.05	39.05	-	1,600
May 13, 2026	39.05	39.05	39.05	39.05	39.05	-4.99%	6,400
May 11, 2026	39.00	41.10	39.00	41.10	41.10	3.79%	3,200
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