Mangalam Organics Limited (NSE:MANORG)
India · Delayed Price · Currency is INR 563.45
+19.35 (3.56%)
Jun 19, 2026, 3:28 PM IST
NSE:MANORG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 544.00 | 567.50 | 530.10 | 563.45 | 563.45 | 3.56% | 5,507 |
| Jun 18, 2026 | 529.95 | 547.90 | 529.90 | 544.10 | 544.10 | 3.22% | 7,594 |
| Jun 17, 2026 | 544.60 | 544.60 | 505.00 | 527.15 | 527.15 | 1.63% | 11,556 |
| Jun 16, 2026 | 518.70 | 518.70 | 518.70 | 518.70 | 518.70 | 5.00% | 5,299 |
| Jun 15, 2026 | 492.85 | 494.00 | 488.95 | 494.00 | 494.00 | 4.99% | 2,610 |
| Jun 12, 2026 | 452.95 | 470.50 | 450.00 | 470.50 | 470.50 | 5.00% | 5,401 |
| Jun 11, 2026 | 451.50 | 453.75 | 435.15 | 448.10 | 448.10 | -0.37% | 6,516 |
| Jun 10, 2026 | 460.10 | 474.50 | 445.00 | 449.75 | 449.75 | -2.21% | 10,890 |
| Jun 9, 2026 | 472.15 | 479.00 | 456.50 | 459.90 | 459.90 | -2.59% | 9,481 |
| Jun 8, 2026 | 457.65 | 485.00 | 455.35 | 472.15 | 472.15 | 0.58% | 10,087 |
| Jun 5, 2026 | 464.95 | 489.90 | 446.85 | 469.45 | 469.45 | -0.19% | 61,108 |
| Jun 4, 2026 | 472.00 | 486.40 | 470.35 | 470.35 | 470.35 | -5.00% | 10,344 |
| Jun 3, 2026 | 505.05 | 505.05 | 495.10 | 495.10 | 495.10 | -5.00% | 4,198 |
| Jun 2, 2026 | 528.00 | 528.00 | 521.15 | 521.15 | 521.15 | -4.99% | 2,074 |
| Jun 1, 2026 | 588.00 | 588.00 | 548.55 | 548.55 | 548.55 | -5.00% | 21,419 |
| May 29, 2026 | 568.50 | 590.00 | 540.00 | 577.40 | 577.40 | 2.13% | 4,723 |
| May 27, 2026 | 573.70 | 602.00 | 561.00 | 565.35 | 565.35 | -1.46% | 15,394 |
| May 26, 2026 | 574.15 | 574.15 | 565.00 | 573.70 | 573.70 | -0.08% | 1,781 |
| May 25, 2026 | 582.70 | 592.00 | 565.00 | 574.15 | 574.15 | -0.98% | 4,411 |
| May 22, 2026 | 565.00 | 580.85 | 550.00 | 579.85 | 579.85 | 1.83% | 2,533 |
| May 21, 2026 | 573.60 | 592.00 | 565.00 | 569.45 | 569.45 | -0.23% | 7,449 |
| May 20, 2026 | 553.65 | 575.00 | 553.65 | 570.75 | 570.75 | 2.58% | 916 |
| May 19, 2026 | 555.00 | 568.00 | 550.05 | 556.40 | 556.40 | -1.57% | 3,026 |
| May 18, 2026 | 564.80 | 568.95 | 557.00 | 565.30 | 565.30 | -1.64% | 3,773 |
| May 15, 2026 | 582.20 | 590.90 | 570.10 | 574.75 | 574.75 | -2.57% | 3,045 |
| May 14, 2026 | 604.90 | 610.00 | 585.00 | 589.90 | 589.90 | -1.07% | 3,977 |
| May 13, 2026 | 583.95 | 619.05 | 582.90 | 596.30 | 596.30 | 2.11% | 10,155 |
| May 12, 2026 | 624.80 | 624.80 | 580.00 | 583.95 | 583.95 | -5.81% | 20,983 |
| May 11, 2026 | 600.00 | 633.20 | 585.20 | 619.95 | 619.95 | 3.26% | 18,130 |
| May 8, 2026 | 572.75 | 615.15 | 572.75 | 600.35 | 600.35 | 4.82% | 17,066 |
| May 7, 2026 | 583.00 | 594.70 | 567.00 | 572.75 | 572.75 | -3.14% | 15,107 |
| May 6, 2026 | 618.65 | 618.65 | 573.60 | 591.30 | 591.30 | -4.42% | 41,955 |
| May 5, 2026 | 541.00 | 635.00 | 541.00 | 618.65 | 618.65 | 15.20% | 143,589 |
| May 4, 2026 | 471.90 | 547.70 | 467.70 | 537.00 | 537.00 | 17.65% | 99,958 |
| Apr 30, 2026 | 452.50 | 458.95 | 450.90 | 456.45 | 456.45 | -0.56% | 4,093 |
| Apr 29, 2026 | 461.00 | 462.45 | 449.05 | 459.00 | 459.00 | 0.21% | 19,743 |
| Apr 28, 2026 | 455.45 | 460.90 | 451.50 | 458.05 | 458.05 | 0.57% | 5,359 |
| Apr 27, 2026 | 450.25 | 467.95 | 450.00 | 455.45 | 455.45 | 1.58% | 15,779 |
| Apr 24, 2026 | 451.05 | 460.25 | 443.95 | 448.35 | 448.35 | -2.02% | 4,843 |
| Apr 23, 2026 | 464.20 | 467.30 | 454.85 | 457.60 | 457.60 | -1.13% | 3,768 |
| Apr 22, 2026 | 466.60 | 474.80 | 461.60 | 462.85 | 462.85 | -0.40% | 8,811 |
| Apr 21, 2026 | 470.00 | 477.90 | 462.00 | 464.70 | 464.70 | -0.54% | 11,935 |
| Apr 20, 2026 | 478.40 | 478.50 | 450.00 | 467.20 | 467.20 | -2.34% | 26,652 |
| Apr 17, 2026 | 449.45 | 532.30 | 447.00 | 478.40 | 478.40 | 7.84% | 235,489 |
| Apr 16, 2026 | 432.00 | 449.50 | 427.05 | 443.60 | 443.60 | 3.44% | 6,077 |
| Apr 15, 2026 | 427.95 | 431.90 | 424.35 | 428.85 | 428.85 | 0.54% | 5,024 |
| Apr 13, 2026 | 426.00 | 428.00 | 419.95 | 426.55 | 426.55 | -0.41% | 1,596 |
| Apr 10, 2026 | 425.15 | 434.80 | 422.00 | 428.30 | 428.30 | 1.47% | 1,352 |
| Apr 9, 2026 | 429.20 | 438.80 | 420.00 | 422.10 | 422.10 | -2.34% | 5,714 |
| Apr 8, 2026 | 419.85 | 433.95 | 419.00 | 432.20 | 432.20 | 6.04% | 5,787 |