NSE:MANGLMCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	989.95	989.95	980.00	982.15	-	-0.45%	6,444
Jul 17, 2026	985.00	993.35	968.05	986.60	986.60	0.03%	112,798
Jul 16, 2026	1,008.95	1,023.45	980.00	986.35	986.35	0.18%	121,120
Jul 15, 2026	950.10	1,009.00	950.10	984.55	984.55	2.29%	144,349
Jul 14, 2026	962.20	974.90	954.10	962.50	962.50	-0.30%	39,656
Jul 13, 2026	961.75	974.95	942.40	965.40	965.40	0.09%	56,525
Jul 10, 2026	949.30	967.00	940.10	964.55	964.55	2.11%	68,315
Jul 9, 2026	922.70	949.85	921.05	944.60	944.60	2.29%	27,047
Jul 8, 2026	925.70	949.85	918.00	923.45	923.45	-0.24%	84,108
Jul 7, 2026	960.00	960.00	923.00	925.70	925.70	-2.33%	38,475
Jul 6, 2026	939.90	958.00	926.40	947.75	947.75	2.30%	104,765
Jul 3, 2026	900.00	956.25	899.05	926.40	926.40	2.81%	276,866
Jul 2, 2026	917.95	920.00	895.85	901.10	901.10	-1.28%	25,656
Jul 1, 2026	916.00	916.00	905.00	912.75	912.75	-0.05%	12,062
Jun 30, 2026	903.15	923.20	900.00	913.25	913.25	0.12%	20,074
Jun 29, 2026	924.10	924.10	905.10	912.20	912.20	-1.04%	16,279
Jun 25, 2026	927.00	967.95	911.20	921.80	921.80	1.27%	192,031
Jun 24, 2026	886.10	924.00	881.50	910.20	910.20	3.29%	111,495
Jun 23, 2026	901.10	910.35	874.85	881.25	881.25	-1.87%	40,702
Jun 22, 2026	855.00	905.00	845.05	898.00	898.00	5.32%	120,864
Jun 19, 2026	849.00	857.90	843.15	852.60	852.60	0.41%	30,047
Jun 18, 2026	848.75	853.95	842.05	849.15	849.15	0.05%	21,923
Jun 17, 2026	846.30	859.95	837.85	848.75	848.75	-0.28%	40,479
Jun 16, 2026	842.40	857.95	842.40	851.10	851.10	0.69%	48,957
Jun 15, 2026	849.00	860.00	840.95	845.25	845.25	0.22%	53,247
Jun 12, 2026	839.50	850.00	833.00	843.40	843.40	1.07%	34,896
Jun 11, 2026	835.55	840.00	816.20	834.45	834.45	0.10%	35,331
Jun 10, 2026	820.05	847.80	820.05	833.65	833.65	-1.26%	35,236
Jun 9, 2026	838.85	849.00	836.45	844.25	844.25	0.27%	19,547
Jun 8, 2026	826.00	850.30	823.90	841.95	841.95	0.44%	56,337
Jun 5, 2026	850.30	850.50	833.20	838.30	838.30	-0.82%	48,774
Jun 4, 2026	839.40	851.90	838.75	845.20	845.20	0.42%	51,568
Jun 3, 2026	840.00	847.45	832.05	841.70	841.70	0.01%	33,356
Jun 2, 2026	824.15	845.50	819.20	841.65	841.65	1.31%	250,700
Jun 1, 2026	825.00	848.40	818.15	830.80	830.80	0.39%	43,165
May 29, 2026	850.00	852.65	822.00	827.60	827.60	-2.53%	46,195
May 27, 2026	850.00	865.00	842.50	849.10	849.10	-0.18%	45,201
May 26, 2026	848.10	857.40	835.75	850.60	850.60	0.91%	108,622
May 25, 2026	844.90	851.00	828.50	842.90	842.90	-0.01%	159,034
May 22, 2026	836.55	849.00	826.00	843.00	843.00	0.77%	360,758
May 21, 2026	803.50	851.00	789.80	836.55	836.55	4.74%	412,044
May 20, 2026	827.00	829.95	788.30	798.70	798.70	-3.19%	163,239
May 19, 2026	858.20	858.50	821.00	825.05	825.05	-3.15%	96,406
May 18, 2026	899.00	905.00	848.00	851.85	851.85	-3.57%	92,295
May 15, 2026	891.70	904.45	880.05	883.35	883.35	-0.31%	106,409
May 14, 2026	885.20	898.50	877.00	886.10	886.10	0.32%	61,443
May 13, 2026	880.00	887.90	861.00	883.25	883.25	0.33%	74,847
May 12, 2026	916.40	916.40	875.00	880.35	880.35	-3.34%	42,932
May 11, 2026	937.45	937.45	905.85	910.80	910.80	-2.36%	79,472
May 8, 2026	921.30	937.90	918.70	932.80	932.80	0.77%	59,332