Mangalam Cement Limited (NSE:MANGLMCEM)
India · Delayed Price · Currency is INR 907.95
+5.65 (0.63%)
Nov 11, 2026, 1:16 PM IST
NSE:MANGLMCEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 906.00 | 912.00 | 902.60 | 907.95 | 907.95 | 0.63% | 9,870 |
| Nov 9, 2026 | 939.95 | 939.95 | 887.20 | 902.30 | 902.30 | -1.24% | 73,379 |
| Nov 8, 2026 | 918.80 | 923.50 | 906.30 | 913.60 | 913.60 | 0.04% | 17,534 |
| Nov 6, 2026 | 904.00 | 914.90 | 886.65 | 913.25 | 913.25 | 1.12% | 43,450 |
| Nov 5, 2026 | 912.00 | 922.25 | 885.00 | 903.15 | 903.15 | 1.73% | 96,289 |
| Nov 4, 2026 | 869.95 | 901.55 | 869.95 | 887.80 | 887.80 | 2.70% | 87,635 |
| Nov 3, 2026 | 888.50 | 909.35 | 836.00 | 864.50 | 864.50 | -2.76% | 83,372 |
| Nov 2, 2026 | 877.65 | 896.40 | 877.00 | 889.05 | 889.05 | 1.30% | 28,421 |
| Oct 30, 2026 | 900.00 | 900.00 | 872.60 | 877.65 | 877.65 | -2.27% | 32,735 |
| Oct 29, 2026 | 890.00 | 903.60 | 868.40 | 898.05 | 898.05 | 1.15% | 67,019 |
| Oct 28, 2026 | 897.30 | 910.00 | 875.10 | 887.85 | 887.85 | -1.05% | 49,811 |
| Oct 27, 2026 | 896.90 | 910.30 | 881.50 | 897.30 | 897.30 | 0.01% | 15,242 |
| Oct 26, 2026 | 881.45 | 908.00 | 875.30 | 897.20 | 897.20 | 0.27% | 61,293 |
| Oct 23, 2026 | 905.00 | 905.05 | 851.70 | 894.80 | 894.80 | -1.41% | 60,199 |
| Oct 22, 2026 | 934.70 | 939.00 | 905.00 | 907.60 | 907.60 | -2.82% | 99,767 |
| Oct 21, 2026 | 969.85 | 999.00 | 930.00 | 933.95 | 933.95 | -3.40% | 92,478 |
| Oct 19, 2026 | 973.65 | 973.65 | 960.50 | 966.85 | 966.85 | -0.70% | 14,008 |
| Oct 16, 2026 | 961.90 | 975.00 | 953.60 | 973.65 | 973.65 | 1.51% | 25,052 |
| Oct 15, 2026 | 978.15 | 979.35 | 952.40 | 959.20 | 959.20 | -1.45% | 36,813 |
| Oct 14, 2026 | 985.25 | 988.00 | 969.55 | 973.30 | 973.30 | -0.72% | 20,298 |
| Oct 13, 2026 | 979.45 | 984.80 | 962.35 | 980.35 | 980.35 | 0.72% | 55,468 |
| Oct 12, 2026 | 989.00 | 994.95 | 946.00 | 973.35 | 973.35 | 2.00% | 132,893 |
| Oct 9, 2026 | 951.00 | 956.80 | 935.25 | 954.30 | 954.30 | 0.37% | 36,238 |
| Oct 8, 2026 | 971.10 | 999.35 | 948.00 | 950.80 | 950.80 | -2.09% | 66,709 |
| Oct 7, 2026 | 991.70 | 1,000.45 | 961.65 | 971.10 | 971.10 | -1.72% | 50,762 |
| Oct 6, 2026 | 990.00 | 994.65 | 982.25 | 988.10 | 988.10 | -0.27% | 24,374 |
| Oct 5, 2026 | 984.00 | 1,007.40 | 974.20 | 990.80 | 990.80 | 0.62% | 85,465 |
| Oct 1, 2026 | 989.90 | 998.80 | 968.00 | 984.65 | 984.65 | -0.86% | 188,691 |
| Sep 30, 2026 | 982.60 | 1,021.80 | 982.60 | 993.20 | 993.20 | 0.75% | 85,822 |
| Sep 29, 2026 | 1,000.00 | 1,023.00 | 981.70 | 985.80 | 985.80 | -1.47% | 47,664 |
| Sep 28, 2026 | 1,022.20 | 1,025.30 | 995.80 | 1,000.50 | 1,000.50 | -2.73% | 31,479 |
| Sep 25, 2026 | 1,037.50 | 1,037.50 | 1,016.10 | 1,028.60 | 1,028.60 | -0.28% | 27,439 |
| Sep 24, 2026 | 1,029.00 | 1,049.00 | 1,014.80 | 1,031.50 | 1,031.50 | -0.17% | 57,124 |
| Sep 23, 2026 | 1,014.60 | 1,052.40 | 1,014.60 | 1,033.30 | 1,033.30 | 2.68% | 69,168 |
| Sep 22, 2026 | 1,010.10 | 1,020.60 | 998.00 | 1,006.30 | 1,006.30 | -0.38% | 56,199 |
| Sep 21, 2026 | 1,030.80 | 1,032.10 | 1,005.10 | 1,010.10 | 1,010.10 | -2.01% | 35,115 |
| Sep 18, 2026 | 1,036.60 | 1,041.00 | 1,024.00 | 1,030.80 | 1,030.80 | -0.43% | 36,083 |
| Sep 17, 2026 | 988.80 | 1,047.00 | 985.10 | 1,035.20 | 1,035.20 | 4.69% | 67,186 |
| Sep 16, 2026 | 978.30 | 998.30 | 972.00 | 988.80 | 988.80 | -0.06% | 54,115 |
| Sep 15, 2026 | 1,016.00 | 1,022.40 | 983.80 | 989.40 | 989.40 | -3.75% | 49,675 |
| Sep 11, 2026 | 1,015.00 | 1,038.20 | 1,014.70 | 1,028.00 | 1,028.00 | 0.13% | 75,011 |
| Sep 10, 2026 | 1,034.60 | 1,057.00 | 1,005.50 | 1,026.70 | 1,026.70 | -2.18% | 77,092 |
| 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 |