NSE:MANGALAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	29.22	29.96	28.60	29.36	29.36	0.48%	15,897
Nov 9, 2026	29.73	30.73	28.90	29.22	29.22	-1.72%	19,672
Nov 8, 2026	29.80	30.40	29.18	29.73	29.73	3.23%	5,678
Nov 6, 2026	30.64	30.88	27.58	28.80	28.80	-6.01%	48,315
Nov 5, 2026	30.00	31.50	29.10	30.64	30.64	3.06%	33,484
Nov 4, 2026	28.61	30.40	28.61	29.73	29.73	1.88%	19,371
Nov 3, 2026	29.60	29.62	29.14	29.18	29.18	-0.10%	11,852
Nov 2, 2026	28.99	29.49	28.34	29.21	29.21	2.10%	12,109
Oct 30, 2026	29.48	29.75	28.51	28.61	28.61	-2.09%	50,073
Oct 29, 2026	29.01	29.84	28.57	29.22	29.22	0.38%	9,864
Oct 28, 2026	28.99	29.65	28.31	29.11	29.11	1.01%	13,243
Oct 27, 2026	28.90	30.00	28.26	28.82	28.82	2.20%	14,685
Oct 26, 2026	29.40	29.40	28.07	28.20	28.20	-1.57%	12,799
Oct 23, 2026	29.57	30.43	28.02	28.65	28.65	-3.11%	19,551
Oct 22, 2026	30.42	31.00	29.10	29.57	29.57	-2.79%	11,157
Oct 21, 2026	31.46	31.46	30.10	30.42	30.42	-0.36%	8,455
Oct 19, 2026	31.20	32.59	30.26	30.53	30.53	-1.86%	16,771
Oct 16, 2026	31.62	31.62	30.86	31.11	31.11	-1.61%	19,918
Oct 15, 2026	32.44	32.73	31.12	31.62	31.62	-2.53%	10,779
Oct 14, 2026	32.48	32.99	32.30	32.44	32.44	1.22%	17,873
Oct 13, 2026	31.99	32.66	31.75	32.05	32.05	0.82%	16,833
Oct 12, 2026	31.88	32.48	31.45	31.79	31.79	2.35%	16,254
Oct 9, 2026	31.66	34.62	30.50	31.06	31.06	-1.33%	181,357
Oct 8, 2026	33.75	34.00	31.10	31.48	31.48	-4.87%	27,243
Oct 7, 2026	32.49	33.95	31.60	33.09	33.09	3.86%	78,218
Oct 6, 2026	29.01	32.00	28.98	31.86	31.86	9.15%	50,506
Oct 5, 2026	29.80	30.12	28.00	29.19	29.19	0.14%	52,253
Oct 1, 2026	30.60	30.89	28.85	29.15	29.15	-5.17%	34,164
Sep 30, 2026	31.39	31.93	29.51	30.74	30.74	-2.07%	42,421
Sep 29, 2026	30.50	32.19	30.11	31.39	31.39	1.59%	30,962
Sep 28, 2026	32.34	32.40	30.50	30.90	30.90	-2.92%	35,269
Sep 25, 2026	31.65	32.48	31.06	31.83	31.83	0.57%	23,815
Sep 24, 2026	32.64	32.64	31.42	31.65	31.65	-2.07%	33,768
Sep 23, 2026	32.95	34.30	32.06	32.32	32.32	0.25%	39,080
Sep 22, 2026	33.19	33.59	31.67	32.24	32.24	-1.29%	48,764
Sep 21, 2026	34.44	34.64	32.10	32.66	32.66	-4.67%	118,280
Sep 18, 2026	34.40	34.95	32.50	34.26	34.26	7.16%	167,646
Sep 17, 2026	31.55	33.45	31.51	31.97	31.97	-0.03%	29,244
Sep 16, 2026	33.00	33.79	31.20	31.98	31.98	-4.65%	56,939
Sep 15, 2026	36.00	36.46	33.22	33.54	33.54	-8.01%	109,928
Sep 11, 2026	35.00	38.25	33.11	36.46	36.46	4.53%	385,169
Sep 10, 2026	31.99	34.88	31.71	34.88	34.88	10.00%	284,790
Sep 9, 2026	29.33	31.99	28.51	31.71	31.71	8.11%	64,156
Sep 8, 2026	30.10	30.10	28.83	29.33	29.33	-0.81%	14,010
Sep 7, 2026	30.00	30.43	29.30	29.57	29.57	-1.50%	25,964
Sep 4, 2026	30.90	30.90	29.90	30.02	30.02	-0.92%	18,726
Sep 3, 2026	31.40	31.40	29.73	30.30	30.30	-0.10%	25,497
Sep 2, 2026	30.45	30.97	29.06	30.33	30.33	1.57%	28,610
Sep 1, 2026	32.19	32.19	29.37	29.86	29.86	-5.92%	51,440
Aug 31, 2026	31.73	32.50	30.70	31.74	31.74	-0.63%	20,199