NSE:MANGALAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	30.50	30.50	29.20	30.03	30.03	-0.27%	29,416
Jun 18, 2026	29.95	30.59	29.62	30.11	30.11	0.70%	13,716
Jun 17, 2026	29.69	31.00	29.16	29.90	29.90	0.71%	25,436
Jun 16, 2026	30.89	30.89	29.03	29.69	29.69	0.37%	31,751
Jun 15, 2026	28.50	29.58	27.00	29.58	29.58	4.97%	47,445
Jun 12, 2026	28.79	29.00	27.76	28.18	28.18	0.97%	19,296
Jun 11, 2026	28.79	28.79	27.56	27.91	27.91	-1.38%	13,712
Jun 10, 2026	28.19	28.99	28.01	28.30	28.30	-0.11%	19,302
Jun 9, 2026	28.45	29.50	28.00	28.33	28.33	-0.42%	19,795
Jun 8, 2026	28.50	29.10	27.50	28.45	28.45	-0.18%	47,811
Jun 5, 2026	28.49	29.56	28.12	28.50	28.50	0.04%	13,553
Jun 4, 2026	28.24	29.22	27.77	28.49	28.49	0.89%	13,713
Jun 3, 2026	28.35	29.20	27.98	28.24	28.24	-0.18%	19,839
Jun 2, 2026	28.29	29.48	27.51	28.29	28.29	-1.98%	35,239
Jun 1, 2026	29.50	29.50	28.08	28.86	28.86	0.35%	15,817
May 29, 2026	28.83	29.32	28.69	28.76	28.76	-0.24%	15,412
May 27, 2026	28.89	29.37	28.01	28.83	28.83	-0.21%	17,585
May 26, 2026	29.90	29.90	28.61	28.89	28.89	-0.86%	46,216
May 25, 2026	30.59	30.59	29.01	29.14	29.14	-0.92%	21,894
May 22, 2026	30.51	30.99	29.32	29.41	29.41	-3.61%	31,637
May 21, 2026	31.49	31.49	29.50	30.51	30.51	-0.81%	35,619
May 20, 2026	28.75	31.20	28.61	30.76	30.76	3.33%	15,966
May 19, 2026	30.37	30.77	29.40	29.77	29.77	-1.98%	27,912
May 18, 2026	29.94	30.89	28.46	30.37	30.37	1.40%	36,124
May 15, 2026	30.55	30.55	29.94	29.95	29.95	-1.96%	13,516
May 14, 2026	30.02	30.55	30.02	30.55	30.55	-0.26%	11,145
May 13, 2026	30.58	30.66	30.58	30.63	30.63	-1.83%	25,848
May 12, 2026	30.92	31.48	30.92	31.20	31.20	0.91%	18,302
May 11, 2026	30.92	30.92	30.92	30.92	30.92	1.98%	17,160
May 8, 2026	30.32	30.32	30.32	30.32	30.32	1.98%	43,916
May 7, 2026	29.29	29.73	29.29	29.73	29.73	1.99%	15,063
May 6, 2026	30.04	30.04	29.15	29.15	29.15	-1.05%	38,775
May 5, 2026	29.46	29.46	29.46	29.46	29.46	-2.00%	18,139
May 4, 2026	30.06	30.06	30.06	30.06	30.06	1.97%	2,353
Apr 30, 2026	29.48	29.48	29.48	29.48	29.48	1.97%	5,117
Apr 29, 2026	28.91	28.91	28.90	28.91	28.91	1.98%	3,151
Apr 28, 2026	28.35	28.35	28.35	28.35	28.35	1.98%	4,074
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