Mangalam Cement Limited (NSE:MANGLMCEM)
India · Delayed Price · Currency is INR 804.55
+6.35 (0.80%)
Apr 2, 2026, 3:29 PM IST
NSE:MANGLMCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 782.05 | 822.30 | 778.10 | 804.55 | 804.55 | 0.80% | 55,375 |
| Apr 1, 2026 | 773.00 | 800.05 | 772.40 | 798.20 | 798.20 | 4.11% | 36,186 |
| Mar 30, 2026 | 772.00 | 797.70 | 755.00 | 766.70 | 766.70 | -2.14% | 85,957 |
| Mar 27, 2026 | 820.05 | 831.90 | 778.05 | 783.45 | 783.45 | -5.90% | 83,316 |
| Mar 25, 2026 | 830.55 | 848.65 | 824.60 | 832.55 | 832.55 | 0.74% | 36,487 |
| Mar 24, 2026 | 813.80 | 835.90 | 805.95 | 826.45 | 826.45 | 2.30% | 82,426 |
| Mar 23, 2026 | 817.20 | 825.65 | 800.00 | 807.90 | 807.90 | -3.11% | 133,427 |
| Mar 20, 2026 | 816.10 | 855.00 | 813.45 | 833.80 | 833.80 | 3.23% | 77,622 |
| Mar 19, 2026 | 820.20 | 820.65 | 800.90 | 807.70 | 807.70 | -2.07% | 61,054 |
| Mar 18, 2026 | 815.00 | 836.90 | 810.80 | 824.75 | 824.75 | 1.14% | 32,763 |
| Mar 17, 2026 | 795.05 | 821.00 | 786.30 | 815.45 | 815.45 | 2.86% | 53,486 |
| Mar 16, 2026 | 790.00 | 811.40 | 785.05 | 792.80 | 792.80 | -0.15% | 59,233 |
| Mar 13, 2026 | 814.30 | 815.95 | 786.70 | 794.00 | 794.00 | -1.95% | 78,417 |
| Mar 12, 2026 | 821.55 | 831.45 | 806.25 | 809.80 | 809.80 | -2.91% | 54,142 |
| Mar 11, 2026 | 844.40 | 850.60 | 820.85 | 834.05 | 834.05 | -1.23% | 44,204 |
| Mar 10, 2026 | 825.00 | 848.20 | 825.00 | 844.40 | 844.40 | 2.69% | 29,063 |
| Mar 9, 2026 | 815.00 | 832.90 | 805.05 | 822.25 | 822.25 | -3.45% | 82,480 |
| Mar 6, 2026 | 856.00 | 864.40 | 846.00 | 851.65 | 851.65 | 0.10% | 40,684 |
| Mar 5, 2026 | 851.00 | 867.90 | 844.40 | 850.80 | 850.80 | 0.11% | 53,567 |
| Mar 4, 2026 | 868.80 | 872.05 | 841.85 | 849.85 | 849.85 | -2.29% | 120,489 |
| Mar 2, 2026 | 831.25 | 897.10 | 831.25 | 869.75 | 869.75 | -4.30% | 152,029 |
| Feb 27, 2026 | 912.25 | 923.75 | 903.85 | 908.85 | 908.85 | -0.49% | 50,112 |
| Feb 26, 2026 | 926.00 | 940.35 | 911.00 | 913.30 | 913.30 | -0.91% | 212,234 |
| Feb 25, 2026 | 887.10 | 924.00 | 887.10 | 921.70 | 921.70 | 4.04% | 234,003 |
| Feb 24, 2026 | 877.65 | 896.10 | 864.05 | 885.95 | 885.95 | 0.81% | 82,371 |
| Feb 23, 2026 | 905.00 | 917.05 | 871.90 | 878.80 | 878.80 | -1.88% | 84,645 |
| Feb 20, 2026 | 878.05 | 906.95 | 875.85 | 895.60 | 895.60 | 1.52% | 65,329 |
| Feb 19, 2026 | 893.00 | 903.50 | 875.00 | 882.20 | 882.20 | -1.21% | 80,252 |
| Feb 18, 2026 | 884.95 | 920.80 | 875.45 | 893.00 | 893.00 | -0.11% | 298,188 |
| Feb 17, 2026 | 818.00 | 898.95 | 818.00 | 894.00 | 894.00 | 9.16% | 727,109 |
| Feb 16, 2026 | 772.00 | 827.20 | 770.10 | 818.95 | 818.95 | 5.27% | 225,212 |
| Feb 13, 2026 | 795.00 | 798.05 | 774.00 | 777.95 | 777.95 | -2.24% | 47,357 |
| Feb 12, 2026 | 793.45 | 819.90 | 791.10 | 795.75 | 795.75 | -0.13% | 135,588 |
| Feb 11, 2026 | 802.85 | 806.75 | 790.05 | 796.75 | 796.75 | -0.06% | 75,749 |
| Feb 10, 2026 | 792.15 | 806.95 | 789.20 | 797.25 | 797.25 | 0.45% | 79,831 |
| Feb 9, 2026 | 789.00 | 816.00 | 785.00 | 793.70 | 793.70 | 1.31% | 114,095 |
| Feb 6, 2026 | 783.70 | 785.00 | 765.00 | 783.40 | 783.40 | 0.46% | 43,447 |
| Feb 5, 2026 | 772.70 | 790.20 | 772.00 | 779.80 | 779.80 | -0.59% | 26,286 |
| Feb 4, 2026 | 774.80 | 789.00 | 774.80 | 784.45 | 784.45 | 0.73% | 75,347 |
| Feb 3, 2026 | 790.00 | 794.90 | 770.00 | 778.75 | 778.75 | 0.30% | 56,413 |
| Feb 2, 2026 | 770.00 | 780.00 | 754.05 | 776.40 | 776.40 | 1.07% | 54,160 |
| Feb 1, 2026 | 780.70 | 782.90 | 758.50 | 768.15 | 768.15 | -2.10% | 31,443 |
| Jan 30, 2026 | 748.90 | 790.00 | 747.45 | 784.60 | 784.60 | 4.25% | 81,157 |
| Jan 29, 2026 | 748.95 | 758.00 | 745.95 | 752.60 | 752.60 | 1.09% | 36,453 |
| Jan 28, 2026 | 731.75 | 753.80 | 731.75 | 744.50 | 744.50 | 0.12% | 32,057 |
| Jan 27, 2026 | 740.00 | 748.80 | 725.35 | 743.60 | 743.60 | 0.39% | 41,788 |
| Jan 23, 2026 | 748.35 | 748.35 | 729.00 | 740.70 | 740.70 | -1.02% | 50,218 |
| Jan 22, 2026 | 740.70 | 756.45 | 740.50 | 748.35 | 748.35 | 1.58% | 23,330 |
| Jan 21, 2026 | 727.30 | 745.00 | 726.30 | 736.70 | 736.70 | -0.23% | 161,162 |
| Jan 20, 2026 | 750.40 | 751.95 | 733.00 | 738.40 | 738.40 | -2.05% | 90,259 |