Mangalam Cement Limited (NSE:MANGLMCEM)
India · Delayed Price · Currency is INR 762.20
-12.95 (-1.67%)
Sep 5, 2025, 3:30 PM IST
Mangalam Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 780.00 | 780.00 | 752.20 | 768.10 | 768.10 | -0.91% | 71,346 |
| Sep 4, 2025 | 795.00 | 799.40 | 769.40 | 775.15 | 775.15 | -1.11% | 142,125 |
| Sep 3, 2025 | 773.15 | 790.00 | 769.05 | 783.85 | 783.85 | 1.38% | 96,638 |
| Sep 2, 2025 | 735.40 | 784.90 | 733.00 | 773.15 | 773.15 | 5.13% | 264,667 |
| Sep 1, 2025 | 700.40 | 749.90 | 700.40 | 735.40 | 735.40 | 4.36% | 147,793 |
| Aug 29, 2025 | 691.00 | 712.00 | 691.00 | 704.70 | 704.70 | 1.54% | 54,577 |
| Aug 28, 2025 | 690.00 | 701.65 | 687.10 | 694.00 | 694.00 | -0.15% | 49,700 |
| Aug 26, 2025 | 711.10 | 712.95 | 690.00 | 695.05 | 695.05 | -2.54% | 73,415 |
| Aug 25, 2025 | 739.45 | 739.45 | 710.60 | 713.15 | 713.15 | -2.47% | 33,986 |
| Aug 22, 2025 | 735.55 | 740.50 | 728.00 | 731.20 | 731.20 | -1.29% | 16,573 |
| Aug 21, 2025 | 741.00 | 749.50 | 735.55 | 740.75 | 740.75 | -0.31% | 26,710 |
| Aug 20, 2025 | 740.00 | 750.00 | 738.20 | 743.05 | 743.05 | 0.63% | 24,619 |
| Aug 19, 2025 | 745.00 | 749.10 | 734.05 | 738.40 | 738.40 | -0.30% | 64,674 |
| Aug 18, 2025 | 735.00 | 756.00 | 724.05 | 740.60 | 740.60 | 3.42% | 129,856 |
| Aug 14, 2025 | 725.00 | 725.00 | 705.20 | 716.10 | 716.10 | 0.02% | 492,828 |
| Aug 13, 2025 | 714.00 | 728.00 | 710.00 | 715.95 | 714.45 | 0.29% | 47,995 |
| Aug 12, 2025 | 732.60 | 734.65 | 705.00 | 713.85 | 712.35 | -2.56% | 51,311 |
| Aug 11, 2025 | 743.00 | 768.50 | 726.30 | 732.60 | 731.07 | 0.52% | 145,315 |
| Aug 8, 2025 | 729.50 | 777.70 | 719.05 | 728.80 | 727.27 | 1.65% | 416,836 |
| Aug 7, 2025 | 709.00 | 722.05 | 701.65 | 717.00 | 715.50 | 0.55% | 61,141 |
| Aug 6, 2025 | 715.00 | 718.65 | 704.25 | 713.05 | 711.56 | -0.01% | 11,730 |
| Aug 5, 2025 | 712.80 | 726.75 | 707.55 | 713.10 | 711.61 | 0.08% | 57,848 |
| Aug 4, 2025 | 693.00 | 722.70 | 685.00 | 712.50 | 711.01 | 3.39% | 58,052 |
| Aug 1, 2025 | 708.00 | 714.30 | 681.85 | 689.15 | 687.71 | -2.93% | 19,358 |
| Jul 31, 2025 | 717.00 | 728.30 | 705.00 | 709.95 | 708.46 | -2.00% | 24,280 |
| Jul 30, 2025 | 731.65 | 737.95 | 720.05 | 724.45 | 722.93 | -0.79% | 15,141 |
| Jul 29, 2025 | 705.00 | 734.00 | 704.00 | 730.20 | 728.67 | 3.49% | 58,485 |
| Jul 28, 2025 | 721.10 | 727.05 | 699.00 | 705.60 | 704.12 | -2.53% | 23,413 |
| Jul 25, 2025 | 725.00 | 730.00 | 720.00 | 723.90 | 722.38 | 0.15% | 20,285 |
| Jul 24, 2025 | 725.00 | 730.80 | 719.05 | 722.85 | 721.34 | -0.03% | 10,734 |
| Jul 23, 2025 | 742.00 | 745.05 | 720.20 | 723.10 | 721.59 | -2.18% | 31,927 |
| Jul 22, 2025 | 723.50 | 746.00 | 723.30 | 739.25 | 737.70 | 1.91% | 41,084 |
| Jul 21, 2025 | 735.00 | 748.25 | 721.00 | 725.40 | 723.88 | -1.13% | 53,064 |
| Jul 18, 2025 | 754.00 | 755.60 | 731.00 | 733.70 | 732.16 | -1.99% | 35,818 |
| Jul 17, 2025 | 746.40 | 761.35 | 746.40 | 748.60 | 747.03 | -0.74% | 10,488 |
| Jul 16, 2025 | 755.45 | 761.00 | 742.00 | 754.20 | 752.62 | -0.17% | 38,741 |
| Jul 15, 2025 | 750.20 | 757.80 | 730.05 | 755.45 | 753.87 | 0.44% | 22,316 |
| Jul 14, 2025 | 734.10 | 759.00 | 727.90 | 752.15 | 750.57 | 2.32% | 49,767 |
| Jul 11, 2025 | 741.20 | 748.20 | 732.50 | 735.10 | 733.56 | -1.09% | 19,396 |
| Jul 10, 2025 | 740.05 | 750.75 | 740.05 | 743.20 | 741.64 | - | 23,905 |
| Jul 9, 2025 | 754.00 | 756.20 | 740.05 | 743.20 | 741.64 | -1.38% | 26,593 |
| Jul 8, 2025 | 745.00 | 775.00 | 741.95 | 753.60 | 752.02 | 0.89% | 86,979 |
| Jul 7, 2025 | 748.35 | 751.80 | 742.05 | 746.95 | 745.39 | -0.19% | 25,829 |
| Jul 4, 2025 | 758.00 | 766.60 | 738.00 | 748.35 | 746.78 | -1.15% | 42,071 |
| Jul 3, 2025 | 773.10 | 773.80 | 751.05 | 757.05 | 755.46 | -1.69% | 43,395 |
| Jul 2, 2025 | 753.00 | 776.20 | 737.25 | 770.05 | 768.44 | 2.91% | 101,815 |
| Jul 1, 2025 | 746.00 | 752.00 | 744.20 | 748.30 | 746.73 | 0.34% | 16,495 |
| Jun 30, 2025 | 752.00 | 758.10 | 739.00 | 745.80 | 744.24 | -0.71% | 46,488 |
| Jun 27, 2025 | 741.00 | 757.85 | 737.50 | 751.10 | 749.53 | 1.85% | 19,659 |
| Jun 26, 2025 | 748.00 | 751.15 | 735.15 | 737.45 | 735.90 | -1.06% | 12,790 |