Mangalam Cement Limited (NSE:MANGLMCEM)
India · Delayed Price · Currency is INR 713.05
-0.05 (-0.01%)
Aug 6, 2025, 3:30 PM IST
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 715.00 | 718.65 | 704.25 | 713.05 | 713.05 | -0.01% | 11,730 |
| Aug 5, 2025 | 712.80 | 726.75 | 707.55 | 713.10 | 713.10 | 0.08% | 57,848 |
| Aug 4, 2025 | 693.00 | 722.70 | 685.00 | 712.50 | 712.50 | 3.39% | 58,052 |
| Aug 1, 2025 | 708.00 | 714.30 | 681.85 | 689.15 | 689.15 | -2.93% | 19,358 |
| Jul 31, 2025 | 717.00 | 728.30 | 705.00 | 709.95 | 709.95 | -2.00% | 24,330 |
| Jul 30, 2025 | 731.65 | 737.95 | 720.05 | 724.45 | 724.45 | -0.79% | 15,141 |
| Jul 29, 2025 | 705.00 | 734.00 | 704.00 | 730.20 | 730.20 | 3.49% | 58,485 |
| Jul 28, 2025 | 721.10 | 727.05 | 699.00 | 705.60 | 705.60 | -2.53% | 23,413 |
| Jul 25, 2025 | 725.00 | 730.00 | 720.00 | 723.90 | 723.90 | 0.15% | 20,285 |
| Jul 24, 2025 | 725.00 | 730.80 | 719.05 | 722.85 | 722.85 | -0.03% | 10,734 |
| Jul 23, 2025 | 742.00 | 745.05 | 720.20 | 723.10 | 723.10 | -2.18% | 31,927 |
| Jul 22, 2025 | 723.50 | 746.00 | 723.30 | 739.25 | 739.25 | 1.91% | 41,084 |
| Jul 21, 2025 | 735.00 | 748.25 | 721.00 | 725.40 | 725.40 | -1.13% | 53,064 |
| Jul 18, 2025 | 754.00 | 755.60 | 731.00 | 733.70 | 733.70 | -1.99% | 35,818 |
| Jul 17, 2025 | 746.40 | 761.35 | 746.40 | 748.60 | 748.60 | -0.74% | 10,488 |
| Jul 16, 2025 | 755.45 | 761.00 | 742.00 | 754.20 | 754.20 | -0.17% | 38,741 |
| Jul 15, 2025 | 750.20 | 757.80 | 730.05 | 755.45 | 755.45 | 0.44% | 22,316 |
| Jul 14, 2025 | 734.10 | 759.00 | 727.90 | 752.15 | 752.15 | 2.32% | 49,767 |
| Jul 11, 2025 | 741.20 | 748.20 | 732.50 | 735.10 | 735.10 | -1.09% | 19,396 |
| Jul 10, 2025 | 740.05 | 750.75 | 740.05 | 743.20 | 743.20 | - | 23,905 |
| Jul 9, 2025 | 754.00 | 756.20 | 740.05 | 743.20 | 743.20 | -1.38% | 26,593 |
| Jul 8, 2025 | 745.00 | 775.00 | 741.95 | 753.60 | 753.60 | 0.89% | 86,979 |
| Jul 7, 2025 | 748.35 | 751.80 | 742.05 | 746.95 | 746.95 | -0.19% | 25,829 |
| Jul 4, 2025 | 758.00 | 766.60 | 738.00 | 748.35 | 748.35 | -1.15% | 42,071 |
| Jul 3, 2025 | 773.10 | 773.80 | 751.05 | 757.05 | 757.05 | -1.69% | 43,395 |
| Jul 2, 2025 | 753.00 | 776.20 | 737.25 | 770.05 | 770.05 | 2.91% | 101,815 |
| Jul 1, 2025 | 746.00 | 752.00 | 744.20 | 748.30 | 748.30 | 0.34% | 16,495 |
| Jun 30, 2025 | 752.00 | 758.10 | 739.00 | 745.80 | 745.80 | -0.71% | 46,488 |
| Jun 27, 2025 | 741.00 | 757.85 | 737.50 | 751.10 | 751.10 | 1.85% | 19,659 |
| Jun 26, 2025 | 748.00 | 751.15 | 735.15 | 737.45 | 737.45 | -1.06% | 12,813 |
| Jun 25, 2025 | 752.00 | 752.25 | 740.40 | 745.35 | 745.35 | -0.74% | 12,153 |
| Jun 24, 2025 | 730.80 | 764.05 | 725.45 | 750.90 | 750.90 | 3.92% | 39,404 |
| Jun 23, 2025 | 719.00 | 723.90 | 709.90 | 722.60 | 722.60 | 0.32% | 17,094 |
| Jun 20, 2025 | 725.50 | 734.45 | 709.35 | 720.30 | 720.30 | -1.15% | 50,204 |
| Jun 19, 2025 | 748.00 | 757.10 | 722.10 | 728.70 | 728.70 | -2.85% | 33,448 |
| Jun 18, 2025 | 774.95 | 774.95 | 746.60 | 750.10 | 750.10 | -2.50% | 32,336 |
| Jun 17, 2025 | 768.90 | 781.45 | 761.30 | 769.35 | 769.35 | -0.71% | 28,270 |
| Jun 16, 2025 | 778.00 | 780.50 | 758.55 | 774.85 | 774.85 | 0.06% | 84,865 |
| Jun 13, 2025 | 775.85 | 785.00 | 771.40 | 774.35 | 774.35 | -1.26% | 27,184 |
| Jun 12, 2025 | 789.90 | 799.90 | 782.05 | 784.20 | 784.20 | -0.78% | 61,479 |
| Jun 11, 2025 | 800.00 | 804.00 | 779.00 | 790.40 | 790.40 | -1.11% | 34,152 |
| Jun 10, 2025 | 789.00 | 803.00 | 786.75 | 799.30 | 799.30 | 1.57% | 23,893 |
| Jun 9, 2025 | 802.30 | 805.95 | 785.00 | 786.95 | 786.95 | -1.91% | 34,870 |
| Jun 6, 2025 | 793.65 | 805.10 | 793.00 | 802.30 | 802.30 | 0.30% | 21,682 |
| Jun 5, 2025 | 785.95 | 804.60 | 785.95 | 799.90 | 799.90 | 1.92% | 42,064 |
| Jun 4, 2025 | 788.85 | 791.60 | 776.25 | 784.80 | 784.80 | -0.93% | 132,267 |
| Jun 3, 2025 | 776.80 | 810.95 | 771.90 | 792.15 | 792.15 | 1.98% | 327,413 |
| Jun 2, 2025 | 806.90 | 806.90 | 774.10 | 776.80 | 776.80 | -3.69% | 96,960 |
| May 30, 2025 | 830.35 | 832.00 | 801.80 | 806.55 | 806.55 | -3.02% | 193,114 |
| May 29, 2025 | 826.00 | 833.50 | 823.00 | 831.65 | 831.65 | 0.33% | 95,957 |