Mangalam Organics Limited (NSE:MANORG)
India · Delayed Price · Currency is INR 386.40
+2.20 (0.57%)
Apr 2, 2026, 3:28 PM IST
NSE:MANORG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 382.30 | 410.10 | 371.00 | 386.40 | 386.40 | 0.57% | 5,222 |
| Apr 1, 2026 | 367.05 | 389.60 | 367.05 | 384.20 | 384.20 | 4.67% | 4,315 |
| Mar 30, 2026 | 383.20 | 396.65 | 356.25 | 367.05 | 367.05 | -4.21% | 7,485 |
| Mar 27, 2026 | 398.70 | 411.60 | 379.00 | 383.20 | 383.20 | -3.29% | 6,693 |
| Mar 25, 2026 | 393.50 | 409.50 | 392.40 | 396.25 | 396.25 | -1.60% | 6,259 |
| Mar 24, 2026 | 385.05 | 412.10 | 371.00 | 402.70 | 402.70 | 1.76% | 3,210 |
| Mar 23, 2026 | 392.25 | 419.35 | 383.20 | 395.75 | 395.75 | -1.12% | 5,230 |
| Mar 20, 2026 | 398.00 | 409.45 | 398.00 | 400.25 | 400.25 | -0.04% | 2,777 |
| Mar 19, 2026 | 398.95 | 408.10 | 393.45 | 400.40 | 400.40 | -1.17% | 5,972 |
| Mar 18, 2026 | 401.40 | 410.00 | 395.15 | 405.15 | 405.15 | 2.12% | 3,418 |
| Mar 17, 2026 | 402.00 | 402.00 | 391.35 | 396.75 | 396.75 | 0.15% | 1,824 |
| Mar 16, 2026 | 401.50 | 414.90 | 389.95 | 396.15 | 396.15 | -2.23% | 3,133 |
| Mar 13, 2026 | 410.30 | 414.95 | 401.50 | 405.20 | 405.20 | -2.70% | 3,005 |
| Mar 12, 2026 | 420.35 | 423.90 | 414.50 | 416.45 | 416.45 | -1.34% | 704 |
| Mar 11, 2026 | 415.05 | 435.10 | 413.90 | 422.10 | 422.10 | 1.99% | 4,846 |
| Mar 10, 2026 | 413.50 | 419.90 | 400.35 | 413.85 | 413.85 | 0.16% | 3,357 |
| Mar 9, 2026 | 403.00 | 413.50 | 392.00 | 413.20 | 413.20 | 0.97% | 2,726 |
| Mar 6, 2026 | 409.00 | 415.50 | 404.10 | 409.25 | 409.25 | -0.10% | 1,591 |
| Mar 5, 2026 | 406.15 | 415.00 | 397.95 | 409.65 | 409.65 | 2.95% | 2,157 |
| Mar 4, 2026 | 405.55 | 405.70 | 396.15 | 397.90 | 397.90 | -3.15% | 4,981 |
| Mar 2, 2026 | 385.00 | 415.10 | 385.00 | 410.85 | 410.85 | -0.46% | 3,516 |
| Feb 27, 2026 | 417.55 | 417.55 | 411.25 | 412.75 | 412.75 | -0.35% | 929 |
| Feb 26, 2026 | 411.15 | 414.50 | 408.10 | 414.20 | 414.20 | -0.01% | 2,657 |
| Feb 25, 2026 | 417.50 | 420.15 | 413.80 | 414.25 | 414.25 | -1.04% | 3,650 |
| Feb 24, 2026 | 415.95 | 424.90 | 415.85 | 418.60 | 418.60 | -0.26% | 1,274 |
| Feb 23, 2026 | 417.40 | 422.90 | 414.55 | 419.70 | 419.70 | -0.40% | 2,930 |
| Feb 20, 2026 | 416.80 | 424.90 | 416.40 | 421.40 | 421.40 | -0.22% | 714 |
| Feb 19, 2026 | 423.15 | 425.55 | 419.80 | 422.35 | 422.35 | -0.19% | 1,715 |
| 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 |