NSE:MANGLMCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	915.05	933.45	915.00	925.70	925.70	1.21%	63,429
May 6, 2026	921.50	926.00	909.35	914.60	914.60	-0.13%	85,543
May 5, 2026	923.85	928.50	912.00	915.80	915.80	-0.58%	35,007
May 4, 2026	923.10	942.50	917.05	921.10	921.10	-0.15%	44,555
Apr 30, 2026	929.05	930.15	901.05	922.50	922.50	-0.71%	25,569
Apr 29, 2026	928.00	938.90	922.20	929.05	929.05	0.11%	33,753
Apr 28, 2026	923.50	932.95	918.05	928.00	928.00	1.12%	58,359
Apr 27, 2026	912.60	930.00	912.60	917.75	917.75	0.07%	46,347
Apr 24, 2026	923.10	926.75	906.05	917.15	917.15	-0.64%	38,131
Apr 23, 2026	941.90	941.90	915.10	923.10	923.10	-1.53%	49,740
Apr 22, 2026	929.00	953.80	909.00	937.45	937.45	1.45%	173,265
Apr 21, 2026	909.00	928.00	908.65	924.05	924.05	1.62%	51,464
Apr 20, 2026	911.05	925.00	905.00	909.30	909.30	-0.96%	24,757
Apr 17, 2026	909.70	926.00	905.00	918.10	918.10	1.89%	141,833
Apr 16, 2026	929.00	929.00	894.00	901.05	901.05	-1.16%	64,886
Apr 15, 2026	896.95	929.00	891.60	911.60	911.60	3.01%	238,942
Apr 13, 2026	861.25	899.90	850.00	885.00	885.00	2.25%	108,597
Apr 10, 2026	865.00	874.15	860.00	865.55	865.55	-0.36%	105,638
Apr 9, 2026	870.85	878.00	860.00	868.65	868.65	0.31%	35,686
Apr 8, 2026	870.45	878.80	846.90	866.00	866.00	3.81%	129,164
Apr 7, 2026	821.00	838.00	821.00	834.25	834.25	0.65%	44,683
Apr 6, 2026	818.40	835.00	802.85	828.85	828.85	3.02%	46,537
Apr 2, 2026	782.05	822.30	778.10	804.55	804.55	0.80%	55,375
Apr 1, 2026	773.00	800.05	772.40	798.20	798.20	4.11%	36,186
Mar 30, 2026	772.00	797.70	755.00	766.70	766.70	-2.14%	85,957
Mar 27, 2026	820.05	831.90	778.05	783.45	783.45	-5.90%	83,316
Mar 25, 2026	830.55	848.65	824.60	832.55	832.55	0.74%	36,487
Mar 24, 2026	813.80	835.90	805.95	826.45	826.45	2.30%	82,426
Mar 23, 2026	817.20	825.65	800.00	807.90	807.90	-3.11%	133,427
Mar 20, 2026	816.10	855.00	813.45	833.80	833.80	3.23%	77,622
Mar 19, 2026	820.20	820.65	800.90	807.70	807.70	-2.07%	61,054
Mar 18, 2026	815.00	836.90	810.80	824.75	824.75	1.14%	32,763
Mar 17, 2026	795.05	821.00	786.30	815.45	815.45	2.86%	53,486
Mar 16, 2026	790.00	811.40	785.05	792.80	792.80	-0.15%	59,233
Mar 13, 2026	814.30	815.95	786.70	794.00	794.00	-1.95%	78,417
Mar 12, 2026	821.55	831.45	806.25	809.80	809.80	-2.91%	54,142
Mar 11, 2026	844.40	850.60	820.85	834.05	834.05	-1.23%	44,204
Mar 10, 2026	825.00	848.20	825.00	844.40	844.40	2.69%	29,063
Mar 9, 2026	815.00	832.90	805.05	822.25	822.25	-3.45%	82,480