Mangalam Alloys Limited (NSE:MAL)
India · Delayed Price · Currency is INR 34.50
+0.40 (1.17%)
Oct 22, 2026, 9:49 AM IST
Mangalam Alloys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.17% | 3,200 |
| Oct 21, 2026 | 35.00 | 35.75 | 34.00 | 34.10 | 34.10 | -3.94% | 14,400 |
| Oct 19, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 1,600 |
| Oct 15, 2026 | 37.25 | 37.25 | 35.50 | 35.50 | 35.50 | -4.70% | 6,400 |
| Oct 14, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 1.36% | 1,600 |
| Oct 13, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - | 1,600 |
| Oct 9, 2026 | 36.65 | 36.75 | 36.65 | 36.75 | 36.75 | -0.14% | 3,200 |
| Oct 8, 2026 | 38.00 | 38.00 | 36.80 | 36.80 | 36.80 | -4.54% | 3,200 |
| Oct 7, 2026 | 38.00 | 38.55 | 38.00 | 38.55 | 38.55 | 1.45% | 9,600 |
| Oct 6, 2026 | 37.55 | 38.00 | 37.50 | 38.00 | 38.00 | -2.69% | 19,200 |
| Oct 5, 2026 | 39.05 | 39.50 | 38.95 | 39.05 | 39.05 | -4.76% | 19,200 |
| Oct 1, 2026 | 41.00 | 41.50 | 41.00 | 41.00 | 41.00 | - | 4,800 |
| Sep 30, 2026 | 38.20 | 41.90 | 38.20 | 41.00 | 41.00 | 2.37% | 9,600 |
| Sep 29, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -4.07% | 1,600 |
| Sep 24, 2026 | 42.00 | 42.50 | 41.50 | 41.75 | 41.75 | -4.13% | 14,400 |
| Sep 23, 2026 | 42.25 | 43.55 | 42.25 | 43.55 | 43.55 | 2.35% | 9,600 |
| Sep 22, 2026 | 43.70 | 43.70 | 42.55 | 42.55 | 42.55 | -2.63% | 4,800 |
| Sep 21, 2026 | 43.40 | 44.35 | 40.30 | 43.70 | 43.70 | 3.43% | 32,000 |
| Sep 18, 2026 | 41.80 | 42.25 | 39.90 | 42.25 | 42.25 | 1.08% | 25,600 |
| Sep 17, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -5.00% | 4,800 |
| Sep 16, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -4.97% | 6,400 |
| Sep 15, 2026 | 51.10 | 51.10 | 46.30 | 46.30 | 46.30 | -4.93% | 289,600 |
| Sep 11, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 4.96% | 25,600 |
| Sep 10, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 4.98% | 17,600 |
| Sep 9, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 4.99% | 9,600 |
| Sep 8, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 4.99% | 54,400 |
| Sep 7, 2026 | 40.00 | 40.10 | 40.00 | 40.10 | 40.10 | 4.97% | 16,000 |
| Sep 4, 2026 | 38.05 | 38.20 | 37.25 | 38.20 | 38.20 | 9.93% | 177,600 |
| Sep 3, 2026 | 32.90 | 34.75 | 32.75 | 34.75 | 34.75 | 9.97% | 104,000 |
| Sep 2, 2026 | 30.05 | 32.00 | 30.00 | 31.60 | 31.60 | -1.25% | 24,000 |
| Sep 1, 2026 | 31.95 | 32.00 | 31.95 | 32.00 | 32.00 | 6.14% | 6,400 |
| Aug 27, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.17% | 1,600 |
| Aug 26, 2026 | 30.25 | 30.25 | 30.05 | 30.10 | 30.10 | -0.99% | 9,600 |
| Aug 25, 2026 | 30.65 | 30.95 | 30.25 | 30.40 | 30.40 | -4.40% | 20,800 |
| Aug 24, 2026 | 29.50 | 32.30 | 29.50 | 31.80 | 31.80 | -0.62% | 35,200 |
| Aug 20, 2026 | 31.00 | 33.00 | 30.95 | 32.00 | 32.00 | 2.56% | 104,000 |
| Aug 19, 2026 | 30.05 | 31.40 | 29.45 | 31.20 | 31.20 | 6.48% | 12,800 |
| Aug 17, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -5.18% | 1,600 |
| Aug 14, 2026 | 31.35 | 31.50 | 30.75 | 30.90 | 30.90 | 1.31% | 11,200 |
| Aug 13, 2026 | 30.45 | 30.50 | 29.30 | 30.50 | 30.50 | 2.18% | 9,600 |
| Aug 12, 2026 | 30.40 | 30.40 | 29.05 | 29.85 | 29.85 | -1.97% | 41,600 |
| Aug 11, 2026 | 31.35 | 32.00 | 30.35 | 30.45 | 30.45 | -4.84% | 46,400 |
| Aug 10, 2026 | 31.00 | 32.75 | 31.00 | 32.00 | 32.00 | 2.40% | 33,600 |
| Aug 7, 2026 | 31.95 | 31.95 | 30.50 | 31.25 | 31.25 | -1.73% | 30,400 |
| Aug 6, 2026 | 31.50 | 31.80 | 29.95 | 31.80 | 31.80 | 0.95% | 105,600 |
| Aug 5, 2026 | 32.90 | 33.00 | 31.50 | 31.50 | 31.50 | -4.55% | 8,000 |
| Aug 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,600 |
| Aug 3, 2026 | 33.75 | 33.75 | 31.70 | 33.00 | 33.00 | -1.05% | 54,400 |
| Jul 31, 2026 | 31.95 | 33.55 | 31.95 | 33.35 | 33.35 | -0.60% | 22,400 |
| Jul 30, 2026 | 32.25 | 33.55 | 32.25 | 33.55 | 33.55 | 1.67% | 9,600 |