Mangalam Organics Limited (NSE:MANORG)
India · Delayed Price · Currency is INR 549.95
-21.45 (-3.75%)
Jul 22, 2026, 3:28 PM IST
NSE:MANORG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 528.90 | 547.45 | 522.00 | 547.45 | 547.45 | 5.00% | 5,591 |
| Jul 14, 2026 | 515.55 | 528.50 | 515.55 | 521.40 | 521.40 | -1.32% | 1,716 |
| Jul 13, 2026 | 534.90 | 537.50 | 515.10 | 528.40 | 528.40 | -1.22% | 2,277 |
| Jul 10, 2026 | 533.95 | 550.00 | 512.50 | 534.95 | 534.95 | -0.31% | 1,511 |
| Jul 9, 2026 | 518.05 | 539.90 | 518.05 | 536.60 | 536.60 | 1.53% | 883 |
| Jul 8, 2026 | 532.00 | 544.00 | 517.40 | 528.50 | 528.50 | -0.63% | 4,989 |
| Jul 7, 2026 | 520.00 | 551.50 | 520.00 | 531.85 | 531.85 | 0.04% | 2,130 |
| Jul 6, 2026 | 506.20 | 537.90 | 506.20 | 531.65 | 531.65 | 1.93% | 1,690 |
| Jul 3, 2026 | 532.00 | 545.00 | 505.55 | 521.60 | 521.60 | -1.98% | 3,613 |
| Jul 2, 2026 | 547.75 | 547.75 | 531.50 | 532.15 | 532.15 | -2.90% | 1,363 |
| Jul 1, 2026 | 552.90 | 554.00 | 530.00 | 548.05 | 548.05 | -1.03% | 6,373 |
| Jun 30, 2026 | 545.00 | 555.00 | 518.30 | 553.75 | 553.75 | 1.52% | 3,636 |
| Jun 29, 2026 | 533.05 | 565.00 | 533.05 | 545.45 | 545.45 | -1.22% | 1,591 |
| Jun 25, 2026 | 569.90 | 572.00 | 545.00 | 552.20 | 552.20 | -1.02% | 6,684 |
| Jun 24, 2026 | 580.00 | 580.00 | 550.00 | 557.90 | 557.90 | -3.19% | 8,230 |
| Jun 23, 2026 | 575.90 | 589.80 | 560.10 | 576.30 | 576.30 | 0.56% | 4,939 |
| Jun 22, 2026 | 566.25 | 579.00 | 555.00 | 573.10 | 573.10 | 1.71% | 4,892 |
| 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 |