Mangalore Chemicals & Fertilizers Limited (NSE:MANGCHEFER)
India · Delayed Price · Currency is INR 359.00
+5.15 (1.46%)
Aug 1, 2025, 3:30 PM IST
NSE:MANGCHEFER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 356.75 | 360.90 | 353.20 | 359.00 | 359.00 | 1.46% | 371,875 |
| Jul 31, 2025 | 349.80 | 362.85 | 345.60 | 353.85 | 353.85 | 0.50% | 484,428 |
| Jul 30, 2025 | 360.00 | 367.95 | 350.10 | 352.10 | 352.10 | -0.47% | 740,396 |
| Jul 29, 2025 | 333.90 | 365.40 | 333.00 | 353.75 | 353.75 | 9.42% | 4,106,936 |
| Jul 28, 2025 | 316.95 | 333.90 | 310.45 | 323.30 | 323.30 | 2.63% | 1,691,181 |
| Jul 25, 2025 | 316.00 | 317.80 | 306.05 | 315.00 | 315.00 | -0.36% | 425,467 |
| Jul 24, 2025 | 321.80 | 325.00 | 304.20 | 316.15 | 316.15 | -1.20% | 564,535 |
| Jul 23, 2025 | 309.15 | 324.80 | 306.55 | 320.00 | 320.00 | 3.96% | 932,138 |
| Jul 22, 2025 | 306.90 | 311.30 | 298.65 | 307.80 | 307.80 | 1.67% | 855,060 |
| Jul 21, 2025 | 287.75 | 309.85 | 286.25 | 302.75 | 302.75 | 6.00% | 2,009,551 |
| Jul 18, 2025 | 283.70 | 287.30 | 280.00 | 285.60 | 285.60 | 0.79% | 225,362 |
| Jul 17, 2025 | 281.65 | 283.90 | 276.20 | 283.35 | 283.35 | 0.60% | 197,081 |
| Jul 16, 2025 | 282.20 | 285.00 | 280.35 | 281.65 | 281.65 | -0.02% | 127,198 |
| Jul 15, 2025 | 278.40 | 284.50 | 278.00 | 281.70 | 281.70 | 1.77% | 417,820 |
| Jul 14, 2025 | 272.35 | 281.30 | 266.40 | 276.80 | 276.80 | 2.33% | 474,456 |
| Jul 11, 2025 | 266.05 | 271.75 | 264.75 | 270.50 | 270.50 | 1.18% | 163,161 |
| Jul 10, 2025 | 266.40 | 269.20 | 264.15 | 267.35 | 267.35 | 0.47% | 195,516 |
| Jul 9, 2025 | 266.10 | 268.50 | 264.45 | 266.10 | 266.10 | -0.69% | 224,259 |
| Jul 8, 2025 | 263.00 | 270.90 | 262.85 | 267.95 | 267.95 | 1.38% | 198,434 |
| Jul 7, 2025 | 272.40 | 274.60 | 262.80 | 264.30 | 264.30 | -2.97% | 468,272 |
| Jul 4, 2025 | 272.10 | 275.85 | 271.30 | 272.40 | 272.40 | -0.31% | 139,978 |
| Jul 3, 2025 | 271.90 | 274.85 | 269.30 | 273.25 | 273.25 | 0.68% | 178,087 |
| Jul 2, 2025 | 273.95 | 274.50 | 266.10 | 271.40 | 271.40 | -0.73% | 400,191 |
| Jul 1, 2025 | 275.00 | 277.35 | 272.00 | 273.40 | 273.40 | 0.16% | 233,283 |
| Jun 30, 2025 | 269.90 | 276.60 | 269.85 | 272.95 | 272.95 | 1.24% | 284,429 |
| Jun 27, 2025 | 269.40 | 274.45 | 266.55 | 269.60 | 269.60 | 0.22% | 554,508 |
| Jun 26, 2025 | 275.20 | 276.25 | 265.80 | 269.00 | 269.00 | -2.47% | 256,493 |
| Jun 25, 2025 | 276.40 | 283.50 | 274.55 | 275.80 | 275.80 | -0.02% | 247,009 |
| Jun 24, 2025 | 275.05 | 277.75 | 273.50 | 275.85 | 275.85 | 0.93% | 129,772 |
| Jun 23, 2025 | 270.00 | 276.40 | 268.85 | 273.30 | 273.30 | 0.28% | 366,058 |
| Jun 20, 2025 | 271.65 | 277.75 | 269.15 | 272.55 | 272.55 | 0.24% | 345,094 |
| Jun 19, 2025 | 275.95 | 283.85 | 270.90 | 271.90 | 271.90 | -0.64% | 705,632 |
| Jun 18, 2025 | 276.85 | 278.80 | 272.20 | 273.65 | 273.65 | -2.02% | 174,178 |
| Jun 17, 2025 | 287.90 | 288.95 | 276.80 | 279.30 | 279.30 | -2.90% | 411,660 |
| Jun 16, 2025 | 272.55 | 289.00 | 269.65 | 287.65 | 287.65 | 5.56% | 715,420 |
| Jun 13, 2025 | 272.00 | 275.80 | 268.20 | 272.50 | 272.50 | -0.64% | 203,126 |
| Jun 12, 2025 | 277.75 | 279.35 | 273.00 | 274.25 | 274.25 | -0.76% | 262,522 |
| Jun 11, 2025 | 284.90 | 287.60 | 273.50 | 276.35 | 276.35 | -2.98% | 318,206 |
| Jun 10, 2025 | 283.85 | 286.50 | 282.25 | 284.85 | 284.85 | 0.85% | 159,421 |
| Jun 9, 2025 | 274.55 | 284.70 | 273.50 | 282.45 | 282.45 | 3.39% | 271,759 |
| Jun 6, 2025 | 284.20 | 284.20 | 271.90 | 273.20 | 273.20 | -3.29% | 375,957 |
| Jun 5, 2025 | 278.30 | 287.35 | 277.85 | 282.50 | 282.50 | 0.52% | 295,563 |
| Jun 4, 2025 | 287.85 | 288.55 | 279.00 | 281.05 | 281.05 | -1.83% | 405,099 |
| Jun 3, 2025 | 275.00 | 301.75 | 274.95 | 286.30 | 286.30 | 4.93% | 2,445,000 |
| Jun 2, 2025 | 262.00 | 274.50 | 262.00 | 272.85 | 272.85 | 3.13% | 1,530,130 |
| May 30, 2025 | 264.95 | 266.53 | 258.62 | 264.56 | 264.56 | 0.49% | 492,022 |
| May 29, 2025 | 266.40 | 268.95 | 261.50 | 263.27 | 263.27 | -0.78% | 1,090,536 |
| May 28, 2025 | 263.25 | 266.50 | 259.58 | 265.35 | 265.35 | 1.41% | 651,390 |
| May 27, 2025 | 260.01 | 263.80 | 259.00 | 261.67 | 261.67 | 0.70% | 274,078 |
| May 26, 2025 | 258.45 | 261.99 | 257.90 | 259.84 | 259.84 | 0.71% | 306,289 |