Mangalam Organics Limited (NSE:MANORG)
India · Delayed Price · Currency is INR 456.00
-2.15 (-0.47%)
Sep 24, 2026, 3:29 PM IST
NSE:MANORG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 457.90 | 462.70 | 452.00 | 453.15 | 453.15 | -1.09% | 2,268 |
| Sep 23, 2026 | 457.40 | 460.00 | 456.00 | 458.15 | 458.15 | -0.29% | 1,281 |
| Sep 22, 2026 | 475.00 | 480.00 | 457.50 | 459.50 | 459.50 | -1.00% | 2,762 |
| Sep 21, 2026 | 456.95 | 465.35 | 451.20 | 464.15 | 464.15 | 1.58% | 5,142 |
| Sep 18, 2026 | 450.00 | 458.85 | 450.00 | 456.95 | 456.95 | 1.79% | 8,980 |
| Sep 17, 2026 | 458.40 | 465.80 | 440.00 | 448.90 | 448.90 | -0.48% | 35,097 |
| Sep 16, 2026 | 450.10 | 463.35 | 448.05 | 451.05 | 451.05 | -0.72% | 9,573 |
| Sep 15, 2026 | 468.40 | 475.00 | 450.10 | 454.30 | 454.30 | -2.60% | 11,510 |
| Sep 11, 2026 | 459.00 | 470.05 | 450.25 | 466.45 | 466.45 | 1.67% | 7,599 |
| Sep 10, 2026 | 486.55 | 492.30 | 457.00 | 458.80 | 458.80 | -4.56% | 15,595 |
| Sep 9, 2026 | 498.90 | 498.90 | 476.55 | 480.70 | 480.70 | -3.23% | 5,184 |
| Sep 8, 2026 | 498.65 | 505.45 | 476.15 | 496.75 | 496.75 | 0.41% | 10,371 |
| Sep 7, 2026 | 491.30 | 509.30 | 491.00 | 494.70 | 494.70 | 1.06% | 5,971 |
| Sep 4, 2026 | 487.80 | 513.00 | 484.20 | 489.50 | 489.50 | -0.15% | 16,738 |
| Sep 3, 2026 | 478.00 | 502.55 | 474.95 | 490.25 | 490.25 | 2.42% | 30,981 |
| Sep 2, 2026 | 490.00 | 499.80 | 472.00 | 478.65 | 478.65 | -3.65% | 11,497 |
| Sep 1, 2026 | 528.00 | 528.00 | 495.00 | 496.80 | 496.80 | -4.37% | 10,195 |
| Aug 31, 2026 | 513.00 | 535.00 | 503.75 | 519.50 | 519.50 | 1.74% | 14,191 |
| Aug 28, 2026 | 505.10 | 517.50 | 499.80 | 510.60 | 510.60 | 2.12% | 8,802 |
| Aug 27, 2026 | 503.55 | 514.00 | 499.00 | 500.00 | 500.00 | -0.70% | 9,985 |
| Aug 26, 2026 | 500.00 | 522.45 | 497.90 | 503.55 | 503.55 | 0.63% | 14,046 |
| Aug 25, 2026 | 479.85 | 502.00 | 479.70 | 500.40 | 500.40 | 4.14% | 16,836 |
| Aug 24, 2026 | 474.50 | 494.25 | 470.35 | 480.50 | 480.50 | 2.07% | 34,868 |
| Aug 21, 2026 | 460.35 | 479.00 | 453.05 | 470.75 | 470.75 | 2.26% | 13,240 |
| Aug 20, 2026 | 444.90 | 462.00 | 444.65 | 460.35 | 460.35 | 4.54% | 5,384 |
| Aug 19, 2026 | 443.00 | 447.45 | 433.00 | 440.35 | 440.35 | -0.78% | 13,045 |
| Aug 18, 2026 | 449.65 | 450.95 | 429.10 | 443.80 | 443.80 | -0.86% | 19,913 |
| Aug 17, 2026 | 442.50 | 456.90 | 441.35 | 447.65 | 447.65 | -0.50% | 33,434 |
| Aug 14, 2026 | 451.05 | 454.25 | 445.15 | 449.90 | 449.90 | -0.44% | 11,519 |
| Aug 13, 2026 | 454.95 | 458.85 | 450.00 | 451.90 | 451.90 | 0.41% | 31,765 |
| Aug 12, 2026 | 455.00 | 460.00 | 448.80 | 450.05 | 450.05 | 0.03% | 22,206 |
| Aug 11, 2026 | 450.00 | 462.45 | 447.60 | 449.90 | 449.90 | 0.13% | 23,955 |
| Aug 10, 2026 | 460.00 | 460.00 | 444.00 | 449.30 | 449.30 | -1.88% | 15,805 |
| Aug 7, 2026 | 464.95 | 469.50 | 452.90 | 457.90 | 457.90 | -0.35% | 5,309 |
| Aug 6, 2026 | 466.00 | 468.00 | 456.50 | 459.50 | 459.50 | -0.45% | 5,060 |
| Aug 5, 2026 | 479.50 | 479.50 | 461.00 | 461.60 | 461.60 | -1.80% | 17,104 |
| Aug 4, 2026 | 478.20 | 480.00 | 469.70 | 470.05 | 470.05 | -1.70% | 6,582 |
| Aug 3, 2026 | 486.00 | 486.00 | 475.00 | 478.20 | 478.20 | -1.46% | 7,487 |
| Jul 31, 2026 | 476.05 | 515.00 | 476.05 | 485.30 | 485.30 | -2.70% | 18,143 |
| Jul 30, 2026 | 510.00 | 515.00 | 498.75 | 498.75 | 498.75 | -4.99% | 7,356 |
| Jul 29, 2026 | 524.95 | 539.00 | 524.95 | 524.95 | 524.95 | -5.00% | 3,635 |
| Jul 28, 2026 | 537.90 | 552.55 | 530.00 | 552.55 | 552.55 | 5.00% | 5,522 |
| Jul 27, 2026 | 523.10 | 537.00 | 523.10 | 526.25 | 526.25 | 0.51% | 1,386 |
| Jul 24, 2026 | 528.65 | 530.00 | 513.05 | 523.60 | 523.60 | -0.96% | 6,318 |
| Jul 23, 2026 | 569.90 | 569.90 | 523.00 | 528.65 | 528.65 | -3.88% | 5,063 |
| Jul 22, 2026 | 576.90 | 581.40 | 549.95 | 550.00 | 550.00 | -3.75% | 5,324 |
| Jul 21, 2026 | 570.40 | 577.00 | 556.00 | 571.40 | 571.40 | 0.67% | 5,161 |
| Jul 20, 2026 | 557.60 | 575.00 | 545.00 | 567.60 | 567.60 | 1.79% | 6,530 |
| Jul 17, 2026 | 575.00 | 575.00 | 550.00 | 557.60 | 557.60 | -2.63% | 8,267 |
| Jul 16, 2026 | 554.00 | 574.80 | 540.00 | 572.65 | 572.65 | 4.60% | 9,590 |