NSE:MANGALAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	32.64	32.64	31.42	31.51	-	-2.51%	33,869
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
Aug 28, 2026	32.00	32.83	29.10	31.94	31.94	-0.65%	61,865
Aug 27, 2026	31.50	32.99	31.50	32.15	32.15	2.36%	34,979
Aug 26, 2026	33.60	34.13	31.35	31.41	31.41	-4.35%	93,998
Aug 25, 2026	30.44	33.39	30.00	32.84	32.84	7.88%	273,648
Aug 24, 2026	27.99	30.44	27.10	30.44	30.44	9.97%	201,839
Aug 21, 2026	26.95	28.00	26.34	27.68	27.68	2.71%	23,619
Aug 20, 2026	27.69	27.97	26.65	26.95	26.95	0.04%	17,065
Aug 19, 2026	28.68	28.69	26.14	26.94	26.94	-3.75%	34,560
Aug 18, 2026	28.79	28.79	27.55	27.99	27.99	0.54%	23,324
Aug 17, 2026	28.21	28.79	27.50	27.84	27.84	-0.82%	23,536
Aug 14, 2026	29.00	29.90	27.60	28.07	28.07	1.01%	41,613
Aug 13, 2026	27.40	29.99	25.70	27.79	27.79	1.91%	47,377
Aug 12, 2026	26.93	27.48	26.93	27.27	27.27	1.26%	15,474
Aug 11, 2026	27.29	27.61	26.67	26.93	26.93	-1.28%	11,980
Aug 10, 2026	27.19	27.80	26.59	27.28	27.28	0.33%	22,062
Aug 7, 2026	28.00	28.30	27.15	27.19	27.19	0.67%	23,709
Aug 6, 2026	27.39	27.39	26.80	27.01	27.01	-0.18%	11,872
Aug 5, 2026	27.25	27.48	26.45	27.06	27.06	0.30%	25,548
Aug 4, 2026	26.61	27.30	26.56	26.98	26.98	-	23,901
Aug 3, 2026	27.66	27.99	26.80	26.98	26.98	-0.48%	20,871
Jul 31, 2026	27.07	27.49	26.33	27.11	27.11	0.15%	8,754
Jul 30, 2026	27.73	27.73	26.90	27.07	27.07	-0.26%	24,198
Jul 29, 2026	27.50	27.77	26.70	27.14	27.14	-1.17%	25,640
Jul 28, 2026	27.80	27.80	26.41	27.46	27.46	0.15%	18,804
Jul 27, 2026	27.22	27.79	27.07	27.42	27.42	0.73%	8,630
Jul 24, 2026	27.17	27.67	26.40	27.22	27.22	0.18%	12,092
Jul 23, 2026	27.97	27.97	27.00	27.17	27.17	-0.18%	13,570
Jul 22, 2026	27.00	27.70	27.00	27.22	27.22	-0.15%	27,494
Jul 21, 2026	27.29	27.81	27.02	27.26	27.26	-0.11%	16,834
Jul 20, 2026	27.99	27.99	27.01	27.29	27.29	-1.09%	10,073
Jul 17, 2026	27.88	27.92	27.06	27.59	27.59	0.73%	11,316
Jul 16, 2026	27.50	28.68	27.15	27.39	27.39	-1.93%	25,175