Mangalam Organics Limited (NSE:MANORG)
India · Delayed Price · Currency is INR 607.05
-0.50 (-0.08%)
Aug 22, 2025, 3:29 PM IST
Mangalam Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 602.10 | 611.00 | 581.30 | 608.90 | 608.90 | 0.22% | 14,793 |
| Aug 21, 2025 | 607.00 | 637.00 | 593.20 | 607.55 | 607.55 | -0.21% | 7,130 |
| Aug 20, 2025 | 637.85 | 637.85 | 597.05 | 608.85 | 608.85 | 0.22% | 16,380 |
| Aug 19, 2025 | 607.50 | 607.50 | 607.50 | 607.50 | 607.50 | 4.99% | 20,396 |
| Aug 18, 2025 | 578.60 | 578.60 | 578.60 | 578.60 | 578.60 | 5.00% | 2,746 |
| Aug 14, 2025 | 551.05 | 551.05 | 551.05 | 551.05 | 551.05 | 4.99% | 1,803 |
| Aug 13, 2025 | 524.80 | 524.85 | 524.80 | 524.85 | 524.85 | 4.99% | 6,568 |
| Aug 12, 2025 | 499.90 | 499.90 | 499.90 | 499.90 | 499.90 | 5.00% | 421 |
| Aug 11, 2025 | 476.10 | 476.10 | 476.10 | 476.10 | 476.10 | 5.00% | 261 |
| Aug 8, 2025 | 478.00 | 478.00 | 451.00 | 453.45 | 453.45 | -1.67% | 1,723 |
| Aug 7, 2025 | 469.05 | 478.90 | 448.50 | 461.15 | 461.15 | -1.56% | 3,321 |
| Aug 6, 2025 | 473.10 | 480.00 | 460.50 | 468.45 | 468.45 | -2.03% | 1,384 |
| Aug 5, 2025 | 477.50 | 480.00 | 472.00 | 478.15 | 478.15 | -0.07% | 1,824 |
| Aug 4, 2025 | 478.00 | 486.00 | 471.20 | 478.50 | 478.50 | 0.95% | 848 |
| Aug 1, 2025 | 472.95 | 477.95 | 467.00 | 474.00 | 474.00 | 0.22% | 3,188 |
| Jul 31, 2025 | 472.00 | 476.90 | 470.00 | 472.95 | 472.95 | 0.31% | 1,772 |
| Jul 30, 2025 | 479.35 | 479.40 | 470.00 | 471.50 | 471.50 | -0.17% | 2,420 |
| Jul 29, 2025 | 461.50 | 480.00 | 461.50 | 472.30 | 472.30 | 0.17% | 1,120 |
| Jul 28, 2025 | 479.30 | 479.30 | 470.00 | 471.50 | 471.50 | -1.63% | 6,995 |
| Jul 25, 2025 | 501.00 | 501.00 | 471.00 | 479.30 | 479.30 | -2.90% | 4,016 |
| Jul 24, 2025 | 485.00 | 510.00 | 480.10 | 493.60 | 493.60 | 0.54% | 21,927 |
| Jul 23, 2025 | 500.85 | 514.90 | 485.00 | 490.95 | 490.95 | -0.19% | 18,541 |
| Jul 22, 2025 | 445.10 | 491.90 | 445.10 | 491.90 | 491.90 | 4.99% | 33,172 |
| Jul 21, 2025 | 468.50 | 468.50 | 468.50 | 468.50 | 468.50 | -5.00% | 3,914 |
| Jul 18, 2025 | 493.15 | 493.15 | 493.15 | 493.15 | 493.15 | -5.00% | 1,775 |
| Jul 17, 2025 | 536.10 | 554.00 | 519.10 | 519.10 | 519.10 | -5.00% | 6,476 |
| Jul 16, 2025 | 550.10 | 555.00 | 545.00 | 546.40 | 546.40 | -2.06% | 2,492 |
| Jul 15, 2025 | 559.95 | 562.00 | 553.90 | 557.90 | 557.90 | 0.19% | 1,759 |
| Jul 14, 2025 | 548.35 | 567.00 | 545.00 | 556.85 | 556.85 | 1.04% | 3,652 |
| Jul 11, 2025 | 546.00 | 559.45 | 546.00 | 551.10 | 551.10 | -0.05% | 1,370 |
| Jul 10, 2025 | 561.05 | 567.00 | 550.00 | 551.35 | 551.35 | -1.73% | 1,837 |
| Jul 9, 2025 | 578.50 | 578.50 | 560.00 | 561.05 | 561.05 | -1.07% | 1,179 |
| Jul 8, 2025 | 561.90 | 572.00 | 561.90 | 567.10 | 567.10 | 0.93% | 468 |
| Jul 7, 2025 | 569.90 | 575.00 | 560.00 | 561.90 | 561.90 | 0.13% | 1,414 |
| Jul 4, 2025 | 578.00 | 578.00 | 560.00 | 561.15 | 561.15 | -1.85% | 1,764 |
| Jul 3, 2025 | 571.00 | 590.00 | 557.00 | 571.75 | 571.75 | -0.24% | 1,982 |
| Jul 2, 2025 | 584.00 | 589.90 | 570.00 | 573.10 | 573.10 | -1.87% | 1,732 |
| Jul 1, 2025 | 599.80 | 599.80 | 581.00 | 584.00 | 584.00 | 0.40% | 1,819 |
| Jun 30, 2025 | 567.95 | 593.95 | 567.95 | 581.65 | 581.65 | 2.13% | 5,193 |
| Jun 27, 2025 | 580.00 | 588.90 | 546.15 | 569.50 | 569.50 | -0.94% | 7,738 |
| Jun 26, 2025 | 580.00 | 589.85 | 571.85 | 574.90 | 574.90 | 0.53% | 1,836 |
| Jun 25, 2025 | 597.40 | 599.95 | 570.05 | 571.85 | 571.85 | -4.29% | 4,892 |
| Jun 24, 2025 | 578.00 | 600.00 | 578.00 | 597.50 | 597.50 | 2.36% | 2,643 |
| Jun 23, 2025 | 580.00 | 586.00 | 579.00 | 583.75 | 583.75 | -0.52% | 1,343 |
| Jun 20, 2025 | 595.00 | 595.50 | 581.10 | 586.80 | 586.80 | -1.95% | 1,164 |
| Jun 19, 2025 | 618.90 | 619.35 | 595.00 | 598.50 | 598.50 | -0.62% | 4,226 |
| Jun 18, 2025 | 620.00 | 625.30 | 598.00 | 602.25 | 602.25 | 1.13% | 21,402 |
| Jun 17, 2025 | 552.00 | 595.55 | 552.00 | 595.55 | 595.55 | 5.00% | 14,560 |
| Jun 16, 2025 | 559.00 | 574.00 | 550.00 | 567.20 | 567.20 | 1.47% | 1,729 |
| Jun 13, 2025 | 568.35 | 570.00 | 558.00 | 559.00 | 559.00 | -2.14% | 2,054 |