Mangalam Organics Limited (NSE:MANORG)
India · Delayed Price · Currency is INR 424.00
+0.85 (0.20%)
Feb 19, 2026, 3:28 PM IST
Mangalam Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 418.95 | 428.00 | 414.75 | 423.15 | 423.15 | 1.93% | 2,308 |
| Feb 17, 2026 | 391.10 | 419.45 | 391.10 | 415.15 | 415.15 | 2.79% | 5,548 |
| Feb 16, 2026 | 408.15 | 412.65 | 390.10 | 403.90 | 403.90 | -1.46% | 15,435 |
| Feb 13, 2026 | 419.00 | 419.20 | 403.25 | 409.90 | 409.90 | -1.22% | 9,221 |
| Feb 12, 2026 | 425.25 | 434.90 | 391.50 | 414.95 | 414.95 | -1.59% | 23,945 |
| Feb 11, 2026 | 428.00 | 446.25 | 418.50 | 421.65 | 421.65 | -2.19% | 9,072 |
| Feb 10, 2026 | 443.80 | 448.05 | 414.55 | 431.10 | 431.10 | -1.65% | 11,550 |
| Feb 9, 2026 | 444.50 | 444.50 | 425.95 | 438.35 | 438.35 | 0.92% | 4,719 |
| Feb 6, 2026 | 425.45 | 446.70 | 412.00 | 434.35 | 434.35 | 3.01% | 5,828 |
| Feb 5, 2026 | 459.85 | 459.85 | 410.00 | 421.65 | 421.65 | -8.31% | 29,109 |
| Feb 4, 2026 | 472.05 | 472.05 | 455.90 | 459.85 | 459.85 | -0.57% | 2,470 |
| Feb 3, 2026 | 478.30 | 484.05 | 458.55 | 462.50 | 462.50 | -3.56% | 6,362 |
| Feb 2, 2026 | 428.00 | 489.90 | 414.20 | 479.55 | 479.55 | 15.15% | 17,061 |
| Feb 1, 2026 | 428.00 | 428.00 | 410.00 | 416.45 | 416.45 | 1.13% | 2,450 |
| Jan 30, 2026 | 416.45 | 428.15 | 402.60 | 411.80 | 411.80 | -3.32% | 5,793 |
| Jan 29, 2026 | 447.05 | 447.80 | 415.00 | 425.95 | 425.95 | -5.28% | 8,072 |
| Jan 28, 2026 | 452.45 | 455.00 | 445.00 | 449.70 | 449.70 | 0.07% | 3,901 |
| Jan 27, 2026 | 444.00 | 455.95 | 444.00 | 449.40 | 449.40 | 0.73% | 1,164 |
| Jan 23, 2026 | 442.55 | 450.10 | 442.55 | 446.15 | 446.15 | -0.67% | 1,478 |
| Jan 22, 2026 | 438.00 | 452.00 | 438.00 | 449.15 | 449.15 | 2.97% | 2,008 |
| Jan 21, 2026 | 440.00 | 444.95 | 433.00 | 436.20 | 436.20 | -1.69% | 5,713 |
| Jan 20, 2026 | 450.00 | 450.20 | 439.45 | 443.70 | 443.70 | -0.98% | 5,196 |
| Jan 19, 2026 | 467.30 | 467.35 | 444.05 | 448.10 | 448.10 | -5.55% | 15,708 |
| Jan 16, 2026 | 465.95 | 479.00 | 465.00 | 474.45 | 474.45 | 1.05% | 5,077 |
| Jan 14, 2026 | 492.40 | 495.00 | 462.00 | 469.50 | 469.50 | -5.83% | 24,458 |
| Jan 13, 2026 | 517.90 | 517.90 | 495.00 | 498.55 | 498.55 | -0.28% | 3,854 |
| Jan 12, 2026 | 497.30 | 520.00 | 494.70 | 499.95 | 499.95 | -0.97% | 7,028 |
| Jan 9, 2026 | 514.00 | 518.35 | 499.00 | 504.85 | 504.85 | -0.69% | 4,246 |
| Jan 8, 2026 | 540.00 | 559.85 | 505.00 | 508.35 | 508.35 | -5.86% | 14,882 |
| Jan 7, 2026 | 475.00 | 553.45 | 473.55 | 540.00 | 540.00 | 13.08% | 60,321 |
| Jan 6, 2026 | 481.25 | 483.10 | 472.00 | 477.55 | 477.55 | -0.93% | 2,442 |
| Jan 5, 2026 | 477.55 | 489.00 | 475.00 | 482.05 | 482.05 | 0.33% | 3,056 |
| Jan 2, 2026 | 485.00 | 485.15 | 475.00 | 480.45 | 480.45 | -0.94% | 2,480 |
| Jan 1, 2026 | 488.95 | 489.90 | 485.00 | 485.00 | 485.00 | -1.26% | 483 |
| Dec 31, 2025 | 487.05 | 497.60 | 485.00 | 491.20 | 491.20 | 1.85% | 1,826 |
| Dec 30, 2025 | 488.10 | 488.70 | 480.00 | 482.30 | 482.30 | -1.38% | 1,412 |
| Dec 29, 2025 | 479.30 | 495.00 | 479.30 | 489.05 | 489.05 | 1.47% | 1,963 |
| Dec 26, 2025 | 491.00 | 498.50 | 473.90 | 481.95 | 481.95 | -2.27% | 7,422 |
| Dec 24, 2025 | 493.95 | 495.15 | 491.00 | 493.15 | 493.15 | -0.21% | 1,096 |
| Dec 23, 2025 | 489.50 | 498.30 | 488.05 | 494.20 | 494.20 | 0.76% | 1,772 |
| Dec 22, 2025 | 483.20 | 495.50 | 481.00 | 490.45 | 490.45 | 3.01% | 3,510 |
| Dec 19, 2025 | 482.10 | 485.75 | 471.45 | 476.10 | 476.10 | 1.10% | 2,250 |
| Dec 18, 2025 | 483.05 | 492.00 | 469.05 | 470.90 | 470.90 | -2.50% | 3,794 |
| Dec 17, 2025 | 480.00 | 491.95 | 480.00 | 482.95 | 482.95 | -0.42% | 2,576 |
| Dec 16, 2025 | 488.05 | 490.05 | 484.60 | 485.00 | 485.00 | -1.27% | 1,847 |
| Dec 15, 2025 | 484.80 | 495.00 | 482.50 | 491.25 | 491.25 | 1.81% | 3,449 |
| Dec 12, 2025 | 478.15 | 488.00 | 473.60 | 482.50 | 482.50 | 0.56% | 2,220 |
| Dec 11, 2025 | 486.30 | 486.30 | 476.35 | 479.80 | 479.80 | 0.17% | 1,823 |
| Dec 10, 2025 | 485.65 | 491.85 | 475.25 | 479.00 | 479.00 | -1.14% | 2,999 |
| Dec 9, 2025 | 468.30 | 495.00 | 461.05 | 484.50 | 484.50 | 1.46% | 2,713 |