Mangalore Chemicals & Fertilizers Limited (NSE:MANGCHEFER)
India · Delayed Price · Currency is INR 316.00
-4.25 (-1.33%)
Sep 23, 2025, 3:29 PM IST
NSE:MANGCHEFER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 321.80 | 322.00 | 317.20 | 318.60 | 318.60 | -0.52% | 47,061 |
| Sep 22, 2025 | 306.80 | 321.50 | 304.50 | 320.25 | 320.25 | 4.38% | 538,401 |
| Sep 19, 2025 | 304.40 | 309.85 | 303.00 | 306.80 | 306.80 | 0.56% | 215,022 |
| Sep 18, 2025 | 307.00 | 307.55 | 302.55 | 305.10 | 305.10 | -0.34% | 159,301 |
| Sep 17, 2025 | 308.40 | 314.80 | 303.50 | 306.15 | 306.15 | -0.54% | 269,794 |
| Sep 16, 2025 | 306.00 | 311.90 | 305.15 | 307.80 | 307.80 | 0.47% | 301,782 |
| Sep 15, 2025 | 307.00 | 311.90 | 302.25 | 306.35 | 306.35 | 0.07% | 349,114 |
| Sep 12, 2025 | 316.20 | 319.20 | 301.10 | 306.15 | 306.15 | -3.73% | 874,901 |
| Sep 11, 2025 | 327.00 | 333.25 | 314.60 | 318.00 | 318.00 | -2.29% | 421,048 |
| Sep 10, 2025 | 327.50 | 329.80 | 319.10 | 325.45 | 325.45 | 0.14% | 307,447 |
| Sep 9, 2025 | 325.00 | 327.40 | 318.60 | 325.00 | 325.00 | 0.31% | 251,372 |
| Sep 8, 2025 | 335.00 | 338.70 | 318.00 | 324.00 | 324.00 | -4.09% | 855,684 |
| Sep 5, 2025 | 351.00 | 352.50 | 333.45 | 337.80 | 337.80 | -3.76% | 707,147 |
| Sep 4, 2025 | 349.00 | 355.20 | 342.30 | 351.00 | 351.00 | 0.29% | 505,997 |
| Sep 3, 2025 | 355.20 | 355.20 | 347.65 | 350.00 | 350.00 | -0.67% | 331,582 |
| Sep 2, 2025 | 357.55 | 359.90 | 346.10 | 352.35 | 352.35 | -1.43% | 659,092 |
| Sep 1, 2025 | 345.00 | 359.00 | 344.40 | 357.45 | 357.45 | 3.44% | 434,263 |
| Aug 29, 2025 | 347.95 | 350.30 | 342.00 | 345.55 | 345.55 | -0.69% | 230,037 |
| Aug 28, 2025 | 354.35 | 356.90 | 346.00 | 347.95 | 347.95 | -2.27% | 368,695 |
| Aug 26, 2025 | 363.35 | 363.35 | 342.50 | 356.05 | 356.05 | -2.04% | 488,577 |
| Aug 25, 2025 | 356.95 | 369.00 | 354.50 | 363.45 | 363.45 | 2.52% | 707,502 |
| Aug 22, 2025 | 355.60 | 358.75 | 353.05 | 354.50 | 354.50 | -0.76% | 295,136 |
| Aug 21, 2025 | 361.40 | 362.70 | 352.80 | 357.20 | 357.20 | -0.72% | 423,594 |
| Aug 20, 2025 | 349.60 | 361.00 | 346.80 | 359.80 | 359.80 | 3.29% | 728,022 |
| Aug 19, 2025 | 346.20 | 355.60 | 345.50 | 348.35 | 348.35 | 0.62% | 522,413 |
| Aug 18, 2025 | 348.00 | 354.00 | 342.40 | 346.20 | 346.20 | 0.84% | 676,948 |
| Aug 14, 2025 | 344.00 | 345.00 | 338.85 | 343.30 | 343.30 | 0.16% | 279,027 |
| Aug 13, 2025 | 345.00 | 351.60 | 336.90 | 342.75 | 341.25 | -0.64% | 665,027 |
| Aug 12, 2025 | 363.75 | 364.10 | 340.00 | 344.95 | 343.44 | -4.30% | 480,103 |
| Aug 11, 2025 | 357.60 | 365.00 | 352.40 | 360.45 | 358.87 | 1.62% | 274,645 |
| Aug 8, 2025 | 349.85 | 359.90 | 346.50 | 354.70 | 353.15 | 0.82% | 476,385 |
| Aug 7, 2025 | 362.20 | 366.75 | 346.25 | 351.80 | 350.26 | -3.40% | 728,635 |
| Aug 6, 2025 | 358.75 | 367.80 | 354.05 | 364.20 | 362.61 | 1.86% | 470,119 |
| Aug 5, 2025 | 360.45 | 365.00 | 353.95 | 357.55 | 355.99 | -0.06% | 381,564 |
| Aug 4, 2025 | 358.60 | 373.15 | 354.80 | 357.75 | 356.18 | -0.35% | 1,268,878 |
| Aug 1, 2025 | 356.75 | 360.90 | 353.20 | 359.00 | 357.43 | 1.46% | 371,878 |
| Jul 31, 2025 | 349.80 | 362.85 | 345.60 | 353.85 | 352.30 | 0.50% | 484,397 |
| Jul 30, 2025 | 360.00 | 367.95 | 350.10 | 352.10 | 350.56 | -0.47% | 740,396 |
| Jul 29, 2025 | 333.90 | 365.40 | 333.00 | 353.75 | 352.20 | 9.42% | 4,106,936 |
| Jul 28, 2025 | 316.95 | 333.90 | 310.45 | 323.30 | 321.89 | 2.63% | 1,691,181 |
| Jul 25, 2025 | 316.00 | 317.80 | 306.05 | 315.00 | 313.62 | -0.36% | 425,467 |
| Jul 24, 2025 | 321.80 | 325.00 | 304.20 | 316.15 | 314.77 | -1.20% | 564,535 |
| Jul 23, 2025 | 309.15 | 324.80 | 306.55 | 320.00 | 318.60 | 3.96% | 932,138 |
| Jul 22, 2025 | 306.90 | 311.30 | 298.65 | 307.80 | 306.45 | 1.67% | 855,060 |
| Jul 21, 2025 | 287.75 | 309.85 | 286.25 | 302.75 | 301.43 | 6.00% | 2,009,551 |
| Jul 18, 2025 | 283.70 | 287.30 | 280.00 | 285.60 | 284.35 | 0.79% | 225,362 |
| Jul 17, 2025 | 281.65 | 283.90 | 276.20 | 283.35 | 282.11 | 0.60% | 197,081 |
| Jul 16, 2025 | 282.20 | 285.00 | 280.35 | 281.65 | 280.42 | -0.02% | 127,198 |
| Jul 15, 2025 | 278.40 | 284.50 | 278.00 | 281.70 | 280.47 | 1.77% | 417,820 |
| Jul 14, 2025 | 272.35 | 281.30 | 266.40 | 276.80 | 275.59 | 2.33% | 474,456 |