Mangalam Drugs & Organics Limited (NSE:MANGALAM)
India · Delayed Price · Currency is INR 31.71
-0.40 (-1.25%)
Feb 19, 2026, 3:29 PM IST
Mangalam Drugs & Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 32.28 | 32.28 | 31.26 | 32.11 | 32.11 | -0.31% | 32,412 |
| Feb 17, 2026 | 31.60 | 32.79 | 31.00 | 32.21 | 32.21 | 1.51% | 58,472 |
| Feb 16, 2026 | 32.70 | 32.70 | 31.60 | 31.73 | 31.73 | -2.94% | 46,839 |
| Feb 13, 2026 | 33.49 | 33.49 | 32.55 | 32.69 | 32.69 | -3.60% | 88,797 |
| Feb 12, 2026 | 34.57 | 34.75 | 33.05 | 33.91 | 33.91 | -1.91% | 87,788 |
| Feb 11, 2026 | 33.00 | 34.87 | 32.32 | 34.57 | 34.57 | 3.88% | 115,373 |
| Feb 10, 2026 | 32.61 | 34.95 | 32.61 | 33.28 | 33.28 | -2.35% | 140,861 |
| Feb 9, 2026 | 34.00 | 35.10 | 33.96 | 34.08 | 34.08 | -4.64% | 236,161 |
| Feb 6, 2026 | 33.01 | 35.88 | 32.50 | 35.74 | 35.74 | 4.47% | 405,239 |
| Feb 5, 2026 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -5.00% | 51,355 |
| Feb 4, 2026 | 36.01 | 37.90 | 36.01 | 36.01 | 36.01 | -4.99% | 195,685 |
| Feb 3, 2026 | 37.90 | 37.90 | 36.10 | 37.90 | 37.90 | 4.99% | 578,080 |
| Feb 2, 2026 | 32.68 | 36.10 | 32.68 | 36.10 | 36.10 | 4.97% | 589,772 |
| Feb 1, 2026 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -5.00% | 24,151 |
| Jan 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -4.99% | 20,524 |
| Jan 29, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -4.99% | 16,956 |
| Jan 28, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -5.00% | 14,900 |
| Jan 27, 2026 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | -5.00% | 26,528 |
| Jan 23, 2026 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -4.98% | 43,736 |
| Jan 22, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -5.00% | 22,341 |
| Jan 21, 2026 | 54.40 | 54.40 | 49.22 | 49.22 | 49.22 | -5.00% | 422,430 |
| Jan 20, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 4.98% | 67,493 |
| Jan 19, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 5.00% | 101,606 |
| Jan 16, 2026 | 47.00 | 47.00 | 46.20 | 47.00 | 47.00 | 4.98% | 233,733 |
| Jan 14, 2026 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 5.00% | 185,649 |
| Jan 13, 2026 | 40.65 | 42.64 | 40.65 | 42.64 | 42.64 | 5.00% | 371,267 |
| Jan 12, 2026 | 40.61 | 40.61 | 39.10 | 40.61 | 40.61 | 4.99% | 585,916 |
| Jan 9, 2026 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 4.99% | 174,040 |
| Jan 8, 2026 | 36.84 | 36.84 | 36.82 | 36.84 | 36.84 | 4.99% | 263,342 |
| Jan 7, 2026 | 34.90 | 35.09 | 34.02 | 35.09 | 35.09 | 5.00% | 1,405,563 |
| Jan 6, 2026 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 5.00% | 467,368 |
| Jan 5, 2026 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 4.98% | 23,730 |
| Jan 2, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 4.99% | 15,934 |
| Jan 1, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 4.98% | 26,337 |
| Dec 31, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 5.00% | 5,651 |
| Dec 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 4.97% | 35,718 |
| Dec 29, 2025 | 24.35 | 24.96 | 22.80 | 24.96 | 24.96 | 4.96% | 235,645 |
| Dec 26, 2025 | 24.00 | 24.05 | 23.24 | 23.78 | 23.78 | -0.92% | 65,699 |
| Dec 24, 2025 | 24.12 | 24.13 | 23.85 | 24.00 | 24.00 | - | 55,019 |
| Dec 23, 2025 | 24.59 | 24.67 | 23.82 | 24.00 | 24.00 | -0.37% | 119,425 |
| Dec 22, 2025 | 23.80 | 24.52 | 23.80 | 24.09 | 24.09 | 0.33% | 62,939 |
| Dec 19, 2025 | 25.25 | 25.25 | 23.82 | 24.01 | 24.01 | -1.19% | 87,461 |
| Dec 18, 2025 | 25.10 | 25.10 | 24.09 | 24.30 | 24.30 | -2.57% | 49,233 |
| Dec 17, 2025 | 25.17 | 25.29 | 24.79 | 24.94 | 24.94 | -0.44% | 22,734 |
| Dec 16, 2025 | 25.53 | 25.53 | 24.50 | 25.05 | 25.05 | -0.83% | 85,450 |
| Dec 15, 2025 | 25.48 | 25.48 | 25.20 | 25.26 | 25.26 | 0.24% | 29,768 |
| Dec 12, 2025 | 25.40 | 25.59 | 25.10 | 25.20 | 25.20 | 0.52% | 37,908 |
| Dec 11, 2025 | 25.75 | 25.78 | 24.82 | 25.07 | 25.07 | -1.38% | 110,887 |
| Dec 10, 2025 | 25.37 | 25.56 | 24.70 | 25.42 | 25.42 | 2.21% | 98,080 |
| Dec 9, 2025 | 24.85 | 24.95 | 23.55 | 24.87 | 24.87 | 0.36% | 130,518 |