Mangalam Cement Limited (NSE:MANGLMCEM)
India · Delayed Price · Currency is INR 1,018.10
-31.50 (-3.00%)
Sep 10, 2026, 3:29 PM IST
NSE:MANGLMCEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,053.10 | 1,068.00 | 1,034.60 | 1,049.60 | 1,049.60 | -1.21% | 86,283 |
| Sep 8, 2026 | 1,084.60 | 1,095.00 | 1,054.00 | 1,062.50 | 1,062.50 | -2.54% | 72,542 |
| Sep 7, 2026 | 1,088.50 | 1,110.10 | 1,082.80 | 1,090.20 | 1,090.20 | -0.46% | 74,696 |
| Sep 4, 2026 | 1,098.00 | 1,114.00 | 1,081.70 | 1,095.20 | 1,095.20 | -0.27% | 64,519 |
| Sep 3, 2026 | 1,090.10 | 1,120.00 | 1,090.00 | 1,098.20 | 1,098.20 | 0.48% | 214,044 |
| Sep 2, 2026 | 1,108.20 | 1,114.40 | 1,054.00 | 1,092.90 | 1,092.90 | 0.82% | 304,145 |
| Sep 1, 2026 | 1,064.80 | 1,114.00 | 1,064.80 | 1,084.00 | 1,084.00 | 1.14% | 255,628 |
| Aug 31, 2026 | 1,062.95 | 1,102.00 | 1,060.00 | 1,071.75 | 1,071.75 | 0.83% | 261,791 |
| Aug 28, 2026 | 1,084.00 | 1,084.00 | 1,050.40 | 1,062.90 | 1,062.90 | 0.44% | 103,225 |
| Aug 27, 2026 | 1,057.70 | 1,089.40 | 1,046.60 | 1,058.20 | 1,058.20 | 0.05% | 170,829 |
| Aug 26, 2026 | 1,030.15 | 1,066.05 | 1,025.30 | 1,057.70 | 1,057.70 | 2.24% | 154,134 |
| Aug 25, 2026 | 1,050.00 | 1,060.00 | 1,002.05 | 1,034.50 | 1,034.50 | -1.04% | 116,826 |
| Aug 24, 2026 | 1,040.00 | 1,084.95 | 1,030.05 | 1,045.40 | 1,045.40 | 1.70% | 398,850 |
| Aug 21, 2026 | 1,004.95 | 1,036.65 | 980.05 | 1,027.95 | 1,027.95 | 4.70% | 623,972 |
| Aug 20, 2026 | 903.70 | 1,018.90 | 903.70 | 981.85 | 981.85 | 9.73% | 2,731,231 |
| Aug 19, 2026 | 868.75 | 900.00 | 861.30 | 894.80 | 894.80 | 2.84% | 29,836 |
| Aug 18, 2026 | 875.05 | 884.00 | 863.05 | 870.05 | 870.05 | -0.29% | 26,851 |
| Aug 17, 2026 | 890.90 | 890.90 | 870.00 | 872.55 | 872.55 | -2.66% | 24,801 |
| Aug 14, 2026 | 900.80 | 905.20 | 891.00 | 896.35 | 896.35 | -0.55% | 21,568 |
| Aug 13, 2026 | 909.25 | 909.25 | 901.80 | 902.85 | 901.35 | -0.10% | 10,250 |
| Aug 12, 2026 | 906.15 | 907.75 | 891.05 | 903.75 | 902.25 | -0.26% | 17,065 |
| Aug 11, 2026 | 903.80 | 913.55 | 897.00 | 906.15 | 904.64 | 0.52% | 14,065 |
| Aug 10, 2026 | 926.25 | 926.25 | 893.30 | 901.50 | 900.00 | -3.91% | 123,215 |
| Aug 7, 2026 | 941.40 | 944.95 | 930.65 | 938.15 | 936.59 | -0.32% | 34,470 |
| Aug 6, 2026 | 950.00 | 950.00 | 935.00 | 941.15 | 939.59 | -0.83% | 38,501 |
| Aug 5, 2026 | 950.45 | 960.00 | 932.05 | 949.00 | 947.42 | 0.46% | 16,411 |
| Aug 4, 2026 | 945.95 | 949.95 | 940.25 | 944.65 | 943.08 | -0.09% | 4,106 |
| Aug 3, 2026 | 950.00 | 960.95 | 944.00 | 945.50 | 943.93 | -0.52% | 11,334 |
| Jul 31, 2026 | 945.00 | 958.95 | 935.20 | 950.45 | 948.87 | 0.51% | 19,750 |
| Jul 30, 2026 | 943.30 | 956.00 | 935.25 | 945.60 | 944.03 | 0.25% | 11,808 |
| Jul 29, 2026 | 970.00 | 970.00 | 939.05 | 943.25 | 941.68 | -2.54% | 15,995 |
| Jul 28, 2026 | 985.00 | 985.90 | 960.15 | 967.80 | 966.19 | -1.72% | 31,414 |
| Jul 27, 2026 | 985.05 | 997.20 | 981.00 | 984.70 | 983.06 | 0.07% | 13,172 |
| Jul 24, 2026 | 950.25 | 986.20 | 950.25 | 984.05 | 982.42 | 0.14% | 68,805 |
| Jul 23, 2026 | 981.05 | 985.25 | 971.15 | 982.65 | 981.02 | 0.02% | 38,697 |
| Jul 22, 2026 | 983.00 | 987.60 | 969.05 | 982.50 | 980.87 | 0.24% | 77,149 |
| Jul 21, 2026 | 986.20 | 988.85 | 979.10 | 980.10 | 978.47 | -0.01% | 27,368 |
| Jul 20, 2026 | 989.95 | 989.95 | 978.10 | 980.15 | 978.52 | -0.65% | 30,571 |
| Jul 17, 2026 | 985.00 | 993.35 | 968.05 | 986.60 | 984.96 | 0.03% | 112,798 |
| Jul 16, 2026 | 1,008.95 | 1,023.45 | 980.00 | 986.35 | 984.71 | 0.18% | 121,120 |
| Jul 15, 2026 | 950.10 | 1,009.00 | 950.10 | 984.55 | 982.91 | 2.29% | 144,349 |
| Jul 14, 2026 | 962.20 | 974.90 | 954.10 | 962.50 | 960.90 | -0.30% | 39,656 |
| Jul 13, 2026 | 961.75 | 974.95 | 942.40 | 965.40 | 963.80 | 0.09% | 56,525 |
| Jul 10, 2026 | 949.30 | 967.00 | 940.10 | 964.55 | 962.95 | 2.11% | 68,315 |
| Jul 9, 2026 | 922.70 | 949.85 | 921.05 | 944.60 | 943.03 | 2.29% | 27,047 |
| Jul 8, 2026 | 925.70 | 949.85 | 918.00 | 923.45 | 921.92 | -0.24% | 84,108 |
| Jul 7, 2026 | 960.00 | 960.00 | 923.00 | 925.70 | 924.16 | -2.33% | 38,475 |
| Jul 6, 2026 | 939.90 | 958.00 | 926.40 | 947.75 | 946.18 | 2.30% | 104,765 |
| Jul 3, 2026 | 900.00 | 956.25 | 899.05 | 926.40 | 924.86 | 2.81% | 276,866 |
| Jul 2, 2026 | 917.95 | 920.00 | 895.85 | 901.10 | 899.60 | -1.28% | 25,656 |