NSE:MANGALAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.35	28.35	28.35	28.35	-	1.98%	3,350
Apr 27, 2026	27.76	27.80	27.75	27.80	27.80	0.11%	12,239
Apr 24, 2026	28.20	28.20	27.76	27.77	27.77	-1.87%	10,076
Apr 23, 2026	28.20	28.30	28.13	28.30	28.30	0.35%	9,797
Apr 22, 2026	28.16	28.20	28.16	28.20	28.20	-1.81%	12,286
Apr 21, 2026	28.72	28.72	28.72	28.72	28.72	-1.98%	17,225
Apr 20, 2026	29.62	29.62	29.30	29.30	29.30	-1.97%	9,696
Apr 17, 2026	29.55	29.89	29.55	29.89	29.89	0.50%	34,323
Apr 16, 2026	30.00	30.00	29.60	29.74	29.74	-1.23%	18,059
Apr 15, 2026	30.11	30.11	30.11	30.11	30.11	-1.99%	23,651
Apr 13, 2026	30.72	30.72	30.72	30.72	30.72	-1.98%	1,622
Apr 10, 2026	31.34	31.34	31.34	31.34	31.34	-1.97%	7,074
Apr 9, 2026	31.67	33.05	30.65	31.97	31.97	1.27%	39,669
Apr 8, 2026	30.20	31.57	30.20	31.57	31.57	4.99%	45,060
Apr 7, 2026	30.24	30.62	29.15	30.07	30.07	-0.56%	19,300
Apr 6, 2026	30.39	30.80	28.56	30.24	30.24	2.34%	35,465
Apr 2, 2026	28.00	29.92	27.51	29.55	29.55	3.68%	36,791
Apr 1, 2026	26.51	28.50	26.51	28.50	28.50	4.97%	23,839
Mar 30, 2026	28.30	28.60	27.03	27.15	27.15	-4.57%	33,817
Mar 27, 2026	29.80	30.50	28.43	28.45	28.45	-4.91%	63,920
Mar 25, 2026	29.35	30.29	29.00	29.92	29.92	2.08%	15,202
Mar 24, 2026	29.09	30.53	29.02	29.31	29.31	0.79%	35,327
Mar 23, 2026	30.00	30.70	28.75	29.08	29.08	-3.71%	34,249
Mar 20, 2026	30.15	30.99	29.40	30.20	30.20	-1.37%	20,475
Mar 19, 2026	30.98	31.50	29.09	30.62	30.62	-	38,291
Mar 18, 2026	30.00	31.40	30.00	30.62	30.62	1.59%	29,668
Mar 17, 2026	30.75	31.48	30.01	30.14	30.14	-1.18%	25,214
Mar 16, 2026	31.56	31.69	30.15	30.50	30.50	-3.82%	43,603
Mar 13, 2026	30.70	32.15	30.70	31.71	31.71	-0.66%	34,349
Mar 12, 2026	30.62	33.00	30.62	31.92	31.92	0.09%	50,312
Mar 11, 2026	32.00	33.50	31.61	31.89	31.89	-3.97%	64,348
Mar 10, 2026	35.25	35.40	32.41	33.21	33.21	-1.95%	142,505
Mar 9, 2026	31.00	33.87	30.65	33.87	33.87	4.99%	190,111
Mar 6, 2026	32.26	32.26	30.81	32.26	32.26	4.98%	47,862
Mar 5, 2026	30.73	30.73	30.73	30.73	30.73	4.99%	11,147
Mar 4, 2026	26.55	29.27	26.54	29.27	29.27	4.99%	48,483
Mar 2, 2026	27.63	29.07	27.63	27.88	27.88	-4.13%	114,663
Feb 27, 2026	30.90	30.90	28.85	29.08	29.08	-2.97%	61,024
Feb 26, 2026	30.20	30.66	29.24	29.97	29.97	2.64%	93,960
Feb 25, 2026	29.89	30.93	28.46	29.20	29.20	-2.50%	146,446
Feb 24, 2026	30.00	31.48	29.78	29.95	29.95	-3.88%	63,821
Feb 23, 2026	31.05	32.30	30.55	31.16	31.16	-1.58%	49,470
Feb 20, 2026	31.50	32.69	31.00	31.66	31.66	-	48,983
Feb 19, 2026	32.11	32.45	31.26	31.66	31.66	-1.40%	25,832
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