Manglam Infra & Engineering Limited (NSE:MIEL)
India · Delayed Price · Currency is INR 12.10
-0.60 (-4.72%)
At close: Aug 21, 2026
NSE:MIEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 13.30 | 13.30 | 12.10 | 12.10 | 12.10 | -4.72% | 28,000 |
| Aug 20, 2026 | 12.40 | 13.00 | 12.40 | 12.70 | 12.70 | -1.93% | 4,000 |
| Aug 18, 2026 | 12.10 | 12.95 | 12.10 | 12.95 | 12.95 | 2.78% | 4,000 |
| Aug 17, 2026 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | -3.08% | 10,000 |
| Aug 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 4,000 |
| Aug 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,000 |
| Aug 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,000 |
| Aug 10, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 2,000 |
| Aug 7, 2026 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 4.80% | 4,000 |
| Aug 5, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | 2,000 |
| Aug 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,000 |
| Jul 28, 2026 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | 4.84% | 8,000 |
| Jul 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | 2,000 |
| Jul 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.23% | 2,000 |
| Jul 22, 2026 | 12.90 | 12.90 | 12.15 | 12.15 | 12.15 | -2.02% | 4,000 |
| Jul 21, 2026 | 12.75 | 12.75 | 12.40 | 12.40 | 12.40 | -2.75% | 6,000 |
| Jul 14, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -2.67% | 2,000 |
| Jul 13, 2026 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 4.80% | 12,000 |
| Jul 10, 2026 | 12.80 | 12.80 | 12.20 | 12.50 | 12.50 | -0.40% | 8,000 |
| Jul 9, 2026 | 12.45 | 13.05 | 12.45 | 12.55 | 12.55 | -4.20% | 10,000 |
| Jul 8, 2026 | 12.10 | 13.10 | 12.10 | 13.10 | 13.10 | 3.15% | 14,000 |
| Jul 7, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 4.96% | 6,000 |
| Jul 6, 2026 | 12.25 | 12.85 | 12.00 | 12.10 | 12.10 | -1.22% | 22,000 |
| Jul 3, 2026 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | -3.92% | 6,000 |
| Jul 2, 2026 | 13.45 | 13.45 | 12.75 | 12.75 | 12.75 | -2.67% | 6,000 |
| Jul 1, 2026 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | 0.77% | 4,000 |
| Jun 30, 2026 | 13.40 | 13.40 | 12.95 | 13.00 | 13.00 | -2.99% | 10,000 |
| Jun 29, 2026 | 13.50 | 13.90 | 12.90 | 13.40 | 13.40 | -0.74% | 32,000 |
| Jun 25, 2026 | 12.85 | 13.50 | 12.85 | 13.50 | 13.50 | 0.75% | 6,000 |
| Jun 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | 2,000 |
| Jun 23, 2026 | 13.65 | 13.70 | 13.00 | 13.00 | 13.00 | -0.38% | 8,000 |
| Jun 22, 2026 | 13.50 | 13.50 | 13.05 | 13.05 | 13.05 | -0.38% | 6,000 |
| Jun 19, 2026 | 13.60 | 13.60 | 13.00 | 13.10 | 13.10 | -2.60% | 8,000 |
| Jun 18, 2026 | 13.00 | 13.45 | 12.85 | 13.45 | 13.45 | -0.37% | 14,000 |
| Jun 17, 2026 | 13.55 | 13.55 | 13.30 | 13.50 | 13.50 | -3.57% | 14,000 |
| Jun 16, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 2,000 |
| Jun 15, 2026 | 14.00 | 14.00 | 13.25 | 14.00 | 14.00 | 4.09% | 18,000 |
| Jun 12, 2026 | 13.40 | 14.10 | 13.40 | 13.45 | 13.45 | -4.61% | 38,000 |
| Jun 11, 2026 | 13.70 | 14.35 | 13.55 | 14.10 | 14.10 | -1.05% | 28,000 |
| Jun 10, 2026 | 13.60 | 14.95 | 13.60 | 14.25 | 14.25 | - | 52,000 |
| Jun 9, 2026 | 13.50 | 14.25 | 13.50 | 14.25 | 14.25 | 2.52% | 6,000 |
| Jun 8, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 2,000 |
| Jun 5, 2026 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | -2.46% | 10,000 |
| Jun 4, 2026 | 14.30 | 15.20 | 14.25 | 14.25 | 14.25 | -5.00% | 44,000 |
| Jun 2, 2026 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | -3.54% | 10,000 |
| Jun 1, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -3.12% | 2,000 |
| May 29, 2026 | 16.20 | 16.20 | 16.05 | 16.05 | 16.05 | 3.88% | 4,000 |
| May 27, 2026 | 15.55 | 15.55 | 15.40 | 15.45 | 15.45 | -4.63% | 8,000 |
| May 26, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | -3.57% | 4,000 |
| May 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.00% | 2,000 |