Manglam Infra & Engineering Limited (NSE:MIEL)
India · Delayed Price · Currency is INR 16.05
+0.60 (3.88%)
At close: May 29, 2026
NSE:MIEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | 4.92% | 10,000 |
| May 21, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.33% | 2,000 |
| May 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -4.70% | 8,000 |
| May 19, 2026 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | 4.59% | 4,000 |
| May 18, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -4.39% | 2,000 |
| May 15, 2026 | 14.75 | 15.95 | 14.70 | 15.95 | 15.95 | 3.57% | 6,000 |
| May 13, 2026 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | -4.64% | 4,000 |
| May 12, 2026 | 16.50 | 16.50 | 16.15 | 16.15 | 16.15 | -5.00% | 8,000 |
| May 11, 2026 | 18.20 | 18.20 | 17.00 | 17.00 | 17.00 | -2.02% | 8,000 |
| May 8, 2026 | 17.30 | 17.35 | 17.30 | 17.35 | 17.35 | 4.83% | 16,000 |
| May 7, 2026 | 16.00 | 16.55 | 16.00 | 16.55 | 16.55 | 4.75% | 10,000 |
| May 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 4.98% | 10,000 |
| May 5, 2026 | 14.55 | 15.90 | 14.55 | 15.05 | 15.05 | -0.99% | 10,000 |
| May 4, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 4.83% | 10,000 |
| Apr 30, 2026 | 14.35 | 15.45 | 14.35 | 14.50 | 14.50 | -3.65% | 14,000 |
| Apr 28, 2026 | 15.25 | 15.25 | 15.00 | 15.05 | 15.05 | -4.44% | 16,000 |
| Apr 27, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.32% | 2,000 |
| Apr 24, 2026 | 17.00 | 17.00 | 15.70 | 15.70 | 15.70 | -4.85% | 12,000 |
| Apr 23, 2026 | 18.00 | 18.00 | 16.50 | 16.50 | 16.50 | -4.90% | 18,000 |
| Apr 22, 2026 | 17.00 | 17.35 | 17.00 | 17.35 | 17.35 | 4.83% | 16,000 |
| Apr 21, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 4.75% | 26,000 |
| Apr 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 4.98% | 10,000 |
| Apr 17, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 4.88% | 6,000 |
| Apr 16, 2026 | 14.35 | 14.35 | 13.25 | 14.35 | 14.35 | 4.74% | 44,000 |
| Apr 15, 2026 | 13.70 | 13.70 | 12.75 | 13.70 | 13.70 | 4.98% | 22,000 |
| Apr 13, 2026 | 12.45 | 13.05 | 12.45 | 13.05 | 13.05 | 4.82% | 12,000 |
| Apr 10, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 4.62% | 6,000 |
| Apr 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.85% | 12,000 |
| Apr 8, 2026 | 11.50 | 12.05 | 11.10 | 11.35 | 11.35 | -1.30% | 100,000 |
| Apr 7, 2026 | 11.45 | 11.55 | 11.45 | 11.50 | 11.50 | 0.44% | 16,000 |
| Apr 6, 2026 | 10.90 | 11.45 | 10.90 | 11.45 | 11.45 | 1.33% | 12,000 |
| Apr 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3.67% | 2,000 |
| Apr 1, 2026 | 11.15 | 11.15 | 10.70 | 10.90 | 10.90 | -2.24% | 64,000 |
| Mar 30, 2026 | 11.30 | 11.30 | 11.15 | 11.15 | 11.15 | -4.70% | 36,000 |
| Mar 27, 2026 | 12.00 | 12.45 | 11.70 | 11.70 | 11.70 | -4.88% | 40,000 |
| Mar 25, 2026 | 13.00 | 13.00 | 12.30 | 12.30 | 12.30 | -4.65% | 34,000 |
| Mar 24, 2026 | 12.40 | 12.95 | 12.40 | 12.90 | 12.90 | -0.77% | 18,000 |
| Mar 23, 2026 | 13.00 | 13.30 | 13.00 | 13.00 | 13.00 | -4.76% | 12,000 |
| Mar 20, 2026 | 13.65 | 13.65 | 13.15 | 13.65 | 13.65 | - | 10,000 |
| Mar 19, 2026 | 14.00 | 14.00 | 13.65 | 13.65 | 13.65 | - | 6,000 |
| Mar 18, 2026 | 14.15 | 14.15 | 13.65 | 13.65 | 13.65 | -3.53% | 26,000 |
| Mar 17, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 2,000 |
| Mar 16, 2026 | 14.10 | 14.15 | 14.10 | 14.15 | 14.15 | -2.75% | 6,000 |
| Mar 13, 2026 | 15.00 | 15.00 | 14.55 | 14.55 | 14.55 | -4.59% | 6,000 |
| Mar 12, 2026 | 14.75 | 15.25 | 14.75 | 15.25 | 15.25 | 3.39% | 6,000 |