Mangalam Organics Limited (NSE:MANORG)
India · Delayed Price · Currency is INR 438.80
-0.30 (-0.07%)
Nov 11, 2026, 2:44 PM IST
NSE:MANORG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 440.50 | 443.05 | 432.00 | 438.80 | 438.80 | -0.07% | 5,568 |
| Nov 9, 2026 | 449.90 | 450.00 | 437.20 | 439.10 | 439.10 | -0.44% | 1,849 |
| Nov 8, 2026 | 438.05 | 465.00 | 438.05 | 441.05 | 441.05 | 0.68% | 1,523 |
| Nov 6, 2026 | 441.50 | 445.55 | 432.00 | 438.05 | 438.05 | -1.59% | 2,657 |
| Nov 5, 2026 | 454.90 | 460.00 | 441.20 | 445.15 | 445.15 | -0.24% | 4,775 |
| Nov 4, 2026 | 445.85 | 453.20 | 430.00 | 446.20 | 446.20 | 0.68% | 2,991 |
| Nov 3, 2026 | 445.00 | 457.00 | 438.35 | 443.20 | 443.20 | -1.03% | 2,338 |
| Nov 2, 2026 | 432.55 | 458.95 | 432.55 | 447.80 | 447.80 | 0.95% | 2,793 |
| Oct 30, 2026 | 433.15 | 448.30 | 432.50 | 443.60 | 443.60 | 1.65% | 2,877 |
| Oct 29, 2026 | 460.00 | 460.00 | 428.00 | 436.40 | 436.40 | -4.72% | 16,657 |
| Oct 28, 2026 | 478.90 | 478.90 | 453.40 | 458.00 | 458.00 | -1.89% | 6,296 |
| Oct 27, 2026 | 474.65 | 476.05 | 452.10 | 466.80 | 466.80 | -0.45% | 2,808 |
| Oct 26, 2026 | 466.80 | 471.00 | 453.00 | 468.90 | 468.90 | 0.18% | 4,127 |
| Oct 23, 2026 | 489.85 | 489.85 | 441.05 | 468.05 | 468.05 | -1.53% | 13,041 |
| Oct 22, 2026 | 495.00 | 495.00 | 457.60 | 475.30 | 475.30 | -2.13% | 6,707 |
| Oct 21, 2026 | 485.40 | 510.00 | 451.65 | 485.65 | 485.65 | 0.59% | 17,102 |
| Oct 19, 2026 | 440.00 | 482.80 | 423.35 | 482.80 | 482.80 | 9.99% | 20,553 |
| Oct 16, 2026 | 439.50 | 450.00 | 430.10 | 438.95 | 438.95 | 1.55% | 3,617 |
| Oct 15, 2026 | 420.10 | 436.55 | 420.00 | 432.25 | 432.25 | 3.66% | 4,452 |
| Oct 14, 2026 | 432.65 | 438.00 | 406.00 | 417.00 | 417.00 | -2.67% | 11,413 |
| Oct 13, 2026 | 429.45 | 432.80 | 421.00 | 428.45 | 428.45 | 1.04% | 1,195 |
| Oct 12, 2026 | 430.95 | 434.90 | 420.00 | 424.05 | 424.05 | -1.54% | 4,132 |
| Oct 9, 2026 | 432.00 | 435.00 | 423.45 | 430.70 | 430.70 | 0.81% | 4,090 |
| Oct 8, 2026 | 438.00 | 445.40 | 419.10 | 427.25 | 427.25 | -2.45% | 11,435 |
| Oct 7, 2026 | 449.00 | 449.00 | 434.10 | 438.00 | 438.00 | 0.44% | 6,074 |
| Oct 6, 2026 | 431.00 | 444.85 | 426.10 | 436.10 | 436.10 | 0.88% | 7,004 |
| Oct 5, 2026 | 449.70 | 449.95 | 424.00 | 432.30 | 432.30 | -1.03% | 2,059 |
| Oct 1, 2026 | 456.90 | 456.90 | 429.65 | 436.80 | 436.80 | -3.42% | 5,487 |
| Sep 30, 2026 | 447.05 | 456.40 | 445.35 | 452.25 | 452.25 | 1.02% | 6,490 |
| Sep 29, 2026 | 452.15 | 459.70 | 445.00 | 447.70 | 447.70 | 0.26% | 4,540 |
| Sep 28, 2026 | 452.55 | 454.90 | 446.30 | 446.55 | 446.55 | -2.69% | 6,970 |
| Sep 25, 2026 | 456.25 | 462.20 | 450.10 | 458.90 | 458.90 | 1.27% | 3,558 |
| 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 |