Mangalam Drugs & Organics Limited (NSE:MANGALAM)
India · Delayed Price · Currency is INR 69.50
-0.69 (-0.98%)
Oct 20, 2025, 3:29 PM IST
Mangalam Drugs & Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 70.28 | 70.96 | 69.80 | 70.19 | 70.19 | -0.23% | 6,743 |
| Oct 16, 2025 | 69.11 | 70.85 | 69.01 | 70.35 | 70.35 | 1.63% | 7,671 |
| Oct 15, 2025 | 71.19 | 71.19 | 68.66 | 69.22 | 69.22 | -1.24% | 11,306 |
| Oct 14, 2025 | 69.80 | 72.10 | 68.21 | 70.09 | 70.09 | 1.18% | 58,751 |
| Oct 13, 2025 | 70.04 | 70.17 | 69.00 | 69.27 | 69.27 | -0.62% | 4,747 |
| Oct 10, 2025 | 69.50 | 70.50 | 68.50 | 69.70 | 69.70 | 0.52% | 20,559 |
| Oct 9, 2025 | 69.12 | 69.99 | 69.03 | 69.34 | 69.34 | 0.86% | 11,295 |
| Oct 8, 2025 | 72.00 | 72.00 | 68.00 | 68.75 | 68.75 | -2.80% | 40,412 |
| Oct 7, 2025 | 72.00 | 72.73 | 70.51 | 70.73 | 70.73 | -2.28% | 20,335 |
| Oct 6, 2025 | 72.31 | 73.50 | 72.01 | 72.38 | 72.38 | -0.40% | 10,011 |
| Oct 3, 2025 | 72.40 | 73.90 | 70.60 | 72.67 | 72.67 | 1.69% | 34,932 |
| Oct 1, 2025 | 72.30 | 73.89 | 70.20 | 71.46 | 71.46 | -0.24% | 98,606 |
| Sep 30, 2025 | 73.94 | 73.94 | 70.50 | 71.63 | 71.63 | -1.59% | 6,819 |
| Sep 29, 2025 | 72.06 | 73.30 | 70.96 | 72.79 | 72.79 | 0.79% | 13,623 |
| Sep 26, 2025 | 74.78 | 75.25 | 71.39 | 72.22 | 72.22 | -2.50% | 33,126 |
| Sep 25, 2025 | 74.90 | 74.90 | 73.50 | 74.07 | 74.07 | -0.27% | 6,370 |
| Sep 24, 2025 | 75.44 | 75.55 | 74.00 | 74.27 | 74.27 | -0.68% | 15,095 |
| Sep 23, 2025 | 76.79 | 76.79 | 74.15 | 74.78 | 74.78 | -0.36% | 10,987 |
| Sep 22, 2025 | 76.13 | 77.60 | 74.81 | 75.05 | 75.05 | -1.42% | 26,887 |
| Sep 19, 2025 | 76.25 | 76.98 | 75.03 | 76.13 | 76.13 | 1.47% | 26,764 |
| Sep 18, 2025 | 75.10 | 77.19 | 74.90 | 75.03 | 75.03 | -0.13% | 16,751 |
| Sep 17, 2025 | 75.43 | 76.00 | 74.90 | 75.13 | 75.13 | 0.09% | 17,345 |
| Sep 16, 2025 | 75.35 | 75.73 | 74.71 | 75.06 | 75.06 | -0.38% | 11,300 |
| Sep 15, 2025 | 75.44 | 76.00 | 74.90 | 75.35 | 75.35 | 0.13% | 23,909 |
| Sep 12, 2025 | 78.38 | 78.38 | 73.35 | 75.25 | 75.25 | -2.54% | 48,407 |
| Sep 11, 2025 | 79.49 | 79.49 | 76.99 | 77.21 | 77.21 | 0.39% | 9,324 |
| Sep 10, 2025 | 78.80 | 78.80 | 75.51 | 76.91 | 76.91 | 0.79% | 8,005 |
| Sep 9, 2025 | 77.06 | 78.10 | 75.81 | 76.31 | 76.31 | -1.33% | 10,546 |
| Sep 8, 2025 | 78.77 | 78.77 | 76.16 | 77.34 | 77.34 | -1.82% | 12,964 |
| Sep 5, 2025 | 77.46 | 79.70 | 77.40 | 78.77 | 78.77 | 1.69% | 19,153 |
| Sep 4, 2025 | 76.51 | 79.38 | 76.51 | 77.46 | 77.46 | 1.71% | 19,241 |
| Sep 3, 2025 | 76.00 | 78.40 | 75.00 | 76.16 | 76.16 | -0.12% | 16,064 |
| Sep 2, 2025 | 77.77 | 77.77 | 75.70 | 76.25 | 76.25 | -0.08% | 15,321 |
| Sep 1, 2025 | 75.39 | 77.38 | 74.15 | 76.31 | 76.31 | 2.71% | 54,213 |
| Aug 29, 2025 | 74.31 | 76.49 | 73.68 | 74.30 | 74.30 | -0.21% | 43,365 |
| Aug 28, 2025 | 78.94 | 82.36 | 73.36 | 74.46 | 74.46 | -5.23% | 95,144 |
| Aug 26, 2025 | 79.23 | 80.06 | 78.20 | 78.57 | 78.57 | -2.53% | 18,439 |
| Aug 25, 2025 | 81.00 | 81.29 | 79.53 | 80.61 | 80.61 | -1.45% | 12,913 |
| Aug 22, 2025 | 80.90 | 84.21 | 79.50 | 81.80 | 81.80 | 2.58% | 59,004 |
| Aug 21, 2025 | 81.47 | 81.98 | 79.17 | 79.74 | 79.74 | -1.20% | 19,544 |
| Aug 20, 2025 | 81.01 | 83.05 | 80.02 | 80.71 | 80.71 | -1.69% | 11,941 |
| Aug 19, 2025 | 80.60 | 82.50 | 80.31 | 82.10 | 82.10 | 0.90% | 10,654 |
| Aug 18, 2025 | 83.17 | 83.17 | 80.69 | 81.37 | 81.37 | -1.67% | 22,743 |
| Aug 14, 2025 | 74.50 | 86.90 | 74.50 | 82.75 | 82.75 | 11.28% | 92,387 |
| Aug 13, 2025 | 75.60 | 77.01 | 73.73 | 74.36 | 74.36 | 1.36% | 33,993 |
| Aug 12, 2025 | 79.00 | 84.70 | 72.60 | 73.36 | 73.36 | -4.89% | 149,092 |
| Aug 11, 2025 | 78.39 | 79.84 | 76.50 | 77.13 | 77.13 | -0.52% | 30,645 |
| Aug 8, 2025 | 77.98 | 79.89 | 76.15 | 77.53 | 77.53 | -6.87% | 77,673 |
| Aug 7, 2025 | 85.57 | 87.38 | 81.20 | 83.25 | 83.25 | -2.71% | 31,434 |
| Aug 6, 2025 | 89.84 | 89.84 | 85.05 | 85.57 | 85.57 | -2.98% | 10,989 |