NSE:MANGALAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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