Mangalam Cement Limited (NSE:MANGLMCEM)
India · Delayed Price · Currency is INR 891.25
-1.75 (-0.20%)
Feb 19, 2026, 2:10 PM IST
Mangalam Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 749.20 | 757.10 | 745.00 | 753.85 | 753.85 | 0.67% | 29,961 |
| Jan 16, 2026 | 747.00 | 753.00 | 737.00 | 748.85 | 748.85 | -0.14% | 103,254 |
| Jan 14, 2026 | 747.40 | 755.00 | 736.10 | 749.90 | 749.90 | 0.94% | 146,892 |
| Jan 13, 2026 | 735.95 | 750.00 | 734.25 | 742.95 | 742.95 | 0.39% | 41,698 |
| Jan 12, 2026 | 749.00 | 750.00 | 731.20 | 740.10 | 740.10 | -0.92% | 60,094 |
| Jan 9, 2026 | 747.30 | 755.50 | 740.40 | 747.00 | 747.00 | -0.76% | 32,588 |
| Jan 8, 2026 | 762.00 | 762.00 | 737.60 | 752.70 | 752.70 | -0.89% | 44,739 |
| Jan 7, 2026 | 753.35 | 764.00 | 753.25 | 759.45 | 759.45 | 0.10% | 15,084 |
| Jan 6, 2026 | 770.00 | 771.00 | 753.05 | 758.70 | 758.70 | -0.11% | 50,080 |
| Jan 5, 2026 | 762.40 | 774.90 | 754.50 | 759.55 | 759.55 | -0.45% | 114,710 |
| Jan 2, 2026 | 770.00 | 771.80 | 751.80 | 762.95 | 762.95 | -0.21% | 76,419 |
| Jan 1, 2026 | 777.00 | 780.00 | 759.90 | 764.55 | 764.55 | -0.46% | 45,430 |
| Dec 31, 2025 | 763.40 | 775.00 | 763.40 | 768.10 | 768.10 | 0.62% | 60,633 |
| Dec 30, 2025 | 769.00 | 769.90 | 753.00 | 763.40 | 763.40 | 0.26% | 56,891 |
| Dec 29, 2025 | 773.00 | 773.00 | 754.05 | 761.40 | 761.40 | -0.96% | 113,806 |
| Dec 26, 2025 | 768.55 | 775.20 | 765.55 | 768.75 | 768.75 | -0.51% | 71,048 |
| Dec 24, 2025 | 777.15 | 789.20 | 766.60 | 772.70 | 772.70 | -0.97% | 76,340 |
| Dec 23, 2025 | 785.50 | 785.50 | 768.00 | 780.25 | 780.25 | 0.50% | 67,814 |
| Dec 22, 2025 | 784.00 | 784.00 | 765.05 | 776.40 | 776.40 | -0.07% | 88,052 |
| Dec 19, 2025 | 762.85 | 781.50 | 749.10 | 776.95 | 776.95 | 3.02% | 100,613 |
| Dec 18, 2025 | 752.35 | 762.35 | 748.20 | 754.20 | 754.20 | -0.17% | 44,198 |
| Dec 17, 2025 | 755.70 | 766.00 | 749.75 | 755.45 | 755.45 | -0.53% | 38,681 |
| Dec 16, 2025 | 753.00 | 760.00 | 744.00 | 759.50 | 759.50 | 0.80% | 22,947 |
| Dec 15, 2025 | 755.00 | 760.00 | 748.00 | 753.45 | 753.45 | -0.30% | 48,492 |
| Dec 12, 2025 | 757.00 | 768.00 | 746.20 | 755.75 | 755.75 | -0.68% | 60,405 |
| Dec 11, 2025 | 745.00 | 763.05 | 738.60 | 760.95 | 760.95 | 1.97% | 54,780 |
| Dec 10, 2025 | 766.85 | 766.85 | 743.00 | 746.25 | 746.25 | -1.71% | 28,263 |
| Dec 9, 2025 | 746.05 | 766.70 | 736.80 | 759.25 | 759.25 | 0.32% | 88,418 |