Mangalam Alloys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 28, 2026	32.45	33.00	32.45	33.00	33.00	1.85%	12,800
Jul 27, 2026	32.35	32.50	32.35	32.40	32.40	1.25%	6,400
Jul 23, 2026	32.25	32.25	31.75	32.00	32.00	-3.03%	12,800
Jul 22, 2026	31.60	33.00	31.60	33.00	33.00	3.13%	11,200
Jul 21, 2026	32.00	32.50	31.35	32.00	32.00	-2.88%	30,400
Jul 20, 2026	33.75	33.75	31.05	32.95	32.95	2.33%	20,800
Jul 17, 2026	32.50	32.50	32.15	32.20	32.20	-2.28%	8,000
Jul 16, 2026	32.95	32.95	32.95	32.95	32.95	-	1,600
Jul 15, 2026	31.60	32.95	31.60	32.95	32.95	3.62%	8,000
Jul 14, 2026	32.05	32.60	31.80	31.80	31.80	2.25%	19,200
Jul 13, 2026	31.00	32.25	30.80	31.10	31.10	-4.01%	126,400
Jul 10, 2026	34.50	34.50	32.30	32.40	32.40	-4.71%	52,800
Jul 8, 2026	35.90	35.90	34.00	34.00	34.00	-3.41%	9,600
Jul 6, 2026	36.95	36.95	34.70	35.20	35.20	-2.22%	6,400
Jul 3, 2026	39.25	39.25	36.00	36.00	36.00	-4.89%	30,400
Jul 2, 2026	35.90	37.85	35.90	37.85	37.85	4.41%	3,200
Jul 1, 2026	36.30	36.35	36.25	36.25	36.25	4.62%	25,600
Jun 30, 2026	34.50	34.65	34.50	34.65	34.65	5.00%	35,200
Jun 29, 2026	32.50	35.70	32.50	33.00	33.00	-2.94%	40,000
Jun 25, 2026	34.00	34.00	34.00	34.00	34.00	0.89%	1,600
Jun 23, 2026	32.90	33.70	32.90	33.70	33.70	1.35%	16,000
Jun 22, 2026	33.50	34.95	33.25	33.25	33.25	-5.00%	121,600
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