Mangalam Seeds Limited (NSE:MSL)
India · Delayed Price · Currency is INR 138.05
-0.20 (-0.14%)
At close: Nov 9, 2026
NSE:MSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 132.80 | 139.00 | 132.00 | 138.05 | 138.05 | -0.14% | 450 |
| Nov 8, 2026 | 139.90 | 139.90 | 136.76 | 138.25 | 138.25 | 4.73% | 163 |
| Nov 6, 2026 | 126.00 | 143.80 | 126.00 | 132.00 | 132.00 | -2.08% | 327 |
| Nov 5, 2026 | 130.00 | 138.99 | 130.00 | 134.80 | 134.80 | 3.30% | 30 |
| Nov 4, 2026 | 118.20 | 134.99 | 118.20 | 130.50 | 130.50 | 1.16% | 953 |
| Nov 3, 2026 | 127.70 | 141.79 | 127.70 | 129.00 | 129.00 | -0.46% | 58 |
| Nov 2, 2026 | 138.00 | 141.00 | 127.99 | 129.60 | 129.60 | -0.31% | 743 |
| Oct 30, 2026 | 138.89 | 138.89 | 130.00 | 130.00 | 130.00 | -0.99% | 189 |
| Oct 29, 2026 | 126.00 | 140.00 | 126.00 | 131.30 | 131.30 | 4.28% | 76 |
| Oct 28, 2026 | 124.95 | 132.00 | 111.10 | 125.91 | 125.91 | -6.09% | 1,116 |
| Oct 27, 2026 | 131.94 | 136.00 | 131.94 | 134.07 | 134.07 | 1.57% | 592 |
| Oct 26, 2026 | 111.00 | 145.00 | 111.00 | 132.00 | 132.00 | -0.95% | 2,522 |
| Oct 23, 2026 | 140.70 | 142.38 | 132.66 | 133.26 | 133.26 | -5.47% | 329 |
| Oct 22, 2026 | 128.00 | 141.00 | 127.00 | 140.97 | 140.97 | 10.05% | 865 |
| Oct 21, 2026 | 158.00 | 158.00 | 124.30 | 128.10 | 128.10 | -5.28% | 1,083 |
| Oct 16, 2026 | 137.69 | 145.00 | 133.50 | 135.24 | 135.24 | 0.18% | 204 |
| Oct 15, 2026 | 140.97 | 145.00 | 133.00 | 135.00 | 135.00 | -3.76% | 389 |
| Oct 14, 2026 | 139.79 | 147.00 | 138.31 | 140.27 | 140.27 | 2.32% | 1,568 |
| Oct 13, 2026 | 136.91 | 138.00 | 135.00 | 137.09 | 137.09 | -2.61% | 1,338 |
| Oct 12, 2026 | 139.39 | 144.20 | 132.10 | 140.77 | 140.77 | 3.00% | 264 |
| Oct 9, 2026 | 139.39 | 155.29 | 135.00 | 136.67 | 136.67 | -0.01% | 1,217 |
| Oct 8, 2026 | 147.85 | 148.59 | 133.10 | 136.69 | 136.69 | -6.18% | 579 |
| Oct 7, 2026 | 140.00 | 167.00 | 140.00 | 145.69 | 145.69 | 4.06% | 5,392 |
| Oct 6, 2026 | 148.45 | 148.45 | 139.00 | 140.00 | 140.00 | -5.69% | 632 |
| Oct 5, 2026 | 144.00 | 150.90 | 140.00 | 148.45 | 148.45 | 2.39% | 522 |
| Oct 1, 2026 | 128.95 | 145.00 | 127.40 | 144.99 | 144.99 | 5.52% | 498 |
| Sep 30, 2026 | 137.85 | 137.85 | 137.40 | 137.40 | 137.40 | 1.03% | 34 |
| Sep 28, 2026 | 136.00 | 136.00 | 134.00 | 136.00 | 136.00 | - | 40 |
| Sep 25, 2026 | 136.10 | 137.00 | 136.00 | 136.00 | 136.00 | - | 67 |
| 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 |