Mangalam Seeds Limited (NSE:MSL)
India · Delayed Price · Currency is INR 136.00
-2.00 (-1.45%)
Last updated: Sep 23, 2026, 2:34 PM IST
NSE:MSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 137.00 | 143.00 | 131.30 | 136.00 | 136.00 | -1.45% | 633 |
| Sep 22, 2026 | 136.10 | 138.00 | 136.10 | 138.00 | 138.00 | 1.47% | 41 |
| Sep 21, 2026 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | -3.84% | 192 |
| Sep 18, 2026 | 137.10 | 145.00 | 136.22 | 141.43 | 141.43 | 3.82% | 649 |
| Sep 17, 2026 | 136.00 | 136.30 | 136.00 | 136.22 | 136.22 | 0.16% | 530 |
| Sep 16, 2026 | 139.90 | 139.90 | 120.00 | 136.00 | 136.00 | -2.86% | 1,487 |
| Sep 15, 2026 | 138.50 | 140.00 | 134.00 | 140.00 | 140.00 | -1.10% | 405 |
| Sep 11, 2026 | 149.00 | 149.00 | 140.00 | 141.56 | 141.56 | -4.99% | 236 |
| Sep 10, 2026 | 150.96 | 154.90 | 147.98 | 149.00 | 149.00 | 0.68% | 1,412 |
| Sep 9, 2026 | 134.50 | 149.00 | 134.50 | 148.00 | 148.00 | 5.64% | 307 |
| Sep 8, 2026 | 149.00 | 150.00 | 140.00 | 140.10 | 140.10 | -2.71% | 616 |
| Sep 7, 2026 | 142.22 | 144.00 | 140.10 | 144.00 | 144.00 | 1.25% | 468 |
| Sep 4, 2026 | 145.00 | 149.00 | 137.53 | 142.22 | 142.22 | 3.41% | 1,952 |
| Sep 3, 2026 | 143.00 | 143.00 | 137.53 | 137.53 | 137.53 | - | 10 |
| Sep 2, 2026 | 138.00 | 140.00 | 136.62 | 137.53 | 137.53 | -0.34% | 272 |
| Sep 1, 2026 | 135.25 | 138.00 | 135.25 | 138.00 | 138.00 | 2.15% | 21 |
| Aug 31, 2026 | 147.73 | 147.73 | 135.10 | 135.10 | 135.10 | -8.10% | 248 |
| Aug 28, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 10 |
| Aug 27, 2026 | 146.18 | 147.00 | 146.18 | 147.00 | 147.00 | 0.06% | 47 |
| Aug 26, 2026 | 145.00 | 147.00 | 141.00 | 146.91 | 146.91 | -1.53% | 531 |
| Aug 25, 2026 | 151.99 | 151.99 | 149.20 | 149.20 | 149.20 | -2.53% | 6 |
| Aug 24, 2026 | 141.00 | 160.00 | 136.77 | 153.07 | 153.07 | 8.56% | 564 |
| Aug 21, 2026 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | -2.08% | 51 |
| Aug 20, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.62% | 1 |
| Aug 19, 2026 | 144.00 | 147.00 | 143.39 | 144.90 | 144.90 | -0.07% | 341 |