NSE:MANGALAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	27.55	28.48	27.16	27.42	27.42	-1.97%	22,436
Jul 13, 2026	27.90	28.55	27.35	27.97	27.97	0.79%	29,525
Jul 10, 2026	27.99	28.59	27.30	27.75	27.75	1.80%	39,870
Jul 9, 2026	26.90	28.27	26.70	27.26	27.26	1.23%	36,542
Jul 8, 2026	27.91	28.35	26.63	26.93	26.93	-3.51%	49,779
Jul 7, 2026	28.75	28.75	27.64	27.91	27.91	-0.78%	22,088
Jul 6, 2026	28.75	28.75	28.05	28.13	28.13	0.14%	16,660
Jul 3, 2026	28.25	29.30	27.61	28.09	28.09	-0.57%	112,128
Jul 2, 2026	28.72	29.16	28.06	28.25	28.25	-0.67%	31,493
Jul 1, 2026	28.14	28.98	28.00	28.44	28.44	1.07%	31,330
Jun 30, 2026	28.41	29.46	27.53	28.14	28.14	-0.95%	30,111
Jun 29, 2026	28.51	29.14	28.25	28.41	28.41	-1.32%	25,281
Jun 25, 2026	29.07	29.78	28.70	28.79	28.79	-0.96%	21,478
Jun 24, 2026	29.62	29.94	28.59	29.07	29.07	-1.86%	44,766
Jun 23, 2026	29.70	31.05	29.38	29.62	29.62	-1.30%	48,678
Jun 22, 2026	30.50	30.50	29.50	30.01	30.01	-0.07%	19,314
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