Mangalam Cement Limited (BOM:502157)
India
· Delayed Price · Currency is INR 820.20
-31.90 (-3.74%)
At close: Mar 9, 2026
Mangalam Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 852.00 | 852.00 | 805.60 | 820.20 | 820.20 | -3.74% | 7,004 |
| Mar 6, 2026 | 921.50 | 921.50 | 847.70 | 852.10 | 852.10 | -0.14% | 923 |
| Mar 5, 2026 | 855.40 | 869.55 | 844.30 | 853.30 | 853.30 | 0.35% | 2,252 |
| Mar 4, 2026 | 858.45 | 868.85 | 840.95 | 850.35 | 850.35 | -2.40% | 3,911 |
| Mar 2, 2026 | 850.00 | 897.45 | 850.00 | 871.25 | 871.25 | -4.14% | 5,305 |
| Feb 27, 2026 | 912.00 | 921.55 | 904.00 | 908.90 | 908.90 | -0.37% | 2,398 |
| Feb 26, 2026 | 932.65 | 939.30 | 910.15 | 912.30 | 912.30 | -1.08% | 9,124 |
| Feb 25, 2026 | 897.30 | 925.00 | 895.00 | 922.30 | 922.30 | 4.33% | 8,939 |
| Feb 24, 2026 | 874.00 | 898.00 | 862.60 | 884.00 | 884.00 | 0.65% | 4,363 |
| Feb 23, 2026 | 911.05 | 916.00 | 872.20 | 878.25 | 878.25 | -1.67% | 5,134 |
| Feb 20, 2026 | 878.00 | 905.35 | 875.75 | 893.15 | 893.15 | 1.25% | 3,190 |
| Feb 19, 2026 | 911.90 | 911.90 | 876.00 | 882.10 | 882.10 | -1.33% | 4,571 |
| Feb 18, 2026 | 889.90 | 917.55 | 877.25 | 894.00 | 894.00 | 0.06% | 8,880 |
| Feb 17, 2026 | 813.95 | 897.55 | 813.95 | 893.45 | 893.45 | 9.45% | 8,459 |
| Feb 16, 2026 | 776.05 | 825.00 | 770.75 | 816.30 | 816.30 | 5.04% | 7,785 |
| Feb 13, 2026 | 791.05 | 794.05 | 775.00 | 777.15 | 777.15 | -2.42% | 2,281 |
| Feb 12, 2026 | 809.00 | 821.25 | 792.00 | 796.40 | 796.40 | -0.24% | 2,567 |
| Feb 11, 2026 | 801.05 | 807.10 | 789.25 | 798.30 | 798.30 | 0.06% | 628 |
| Feb 10, 2026 | 794.00 | 804.55 | 787.60 | 797.85 | 797.85 | 0.72% | 1,434 |
| Feb 9, 2026 | 903.40 | 903.40 | 788.05 | 792.15 | 792.15 | 1.19% | 6,083 |
| Feb 6, 2026 | 775.65 | 784.00 | 766.95 | 782.85 | 782.85 | 0.22% | 1,710 |
| Feb 5, 2026 | 786.45 | 786.45 | 771.30 | 781.15 | 781.15 | -0.57% | 1,453 |
| Feb 4, 2026 | 783.90 | 787.00 | 780.05 | 785.60 | 785.60 | 1.20% | 1,022 |
| Feb 3, 2026 | 780.45 | 795.65 | 769.60 | 776.30 | 776.30 | -0.09% | 1,705 |
| Feb 2, 2026 | 761.25 | 780.70 | 755.10 | 777.00 | 777.00 | 0.78% | 1,876 |
| Feb 1, 2026 | 779.50 | 779.50 | 760.05 | 770.95 | 770.95 | -1.15% | 7,069 |
| Jan 30, 2026 | 749.80 | 789.95 | 749.40 | 779.90 | 779.90 | 3.57% | 4,729 |
| Jan 29, 2026 | 747.65 | 758.30 | 747.60 | 753.00 | 753.00 | 1.51% | 322 |
| Jan 28, 2026 | 743.50 | 754.40 | 740.25 | 741.80 | 741.80 | -0.42% | 706 |
| Jan 27, 2026 | 736.60 | 747.00 | 729.70 | 744.90 | 744.90 | 1.02% | 1,031 |
| Jan 23, 2026 | 744.15 | 746.35 | 727.90 | 737.35 | 737.35 | -1.20% | 660 |
| Jan 22, 2026 | 745.30 | 755.00 | 744.25 | 746.30 | 746.30 | 1.43% | 630 |
| Jan 21, 2026 | 736.05 | 743.70 | 726.20 | 735.80 | 735.80 | -0.32% | 2,047 |
| Jan 20, 2026 | 749.85 | 750.50 | 734.10 | 738.15 | 738.15 | -1.85% | 3,030 |
| Jan 19, 2026 | 750.00 | 757.70 | 745.70 | 752.10 | 752.10 | 0.20% | 61,010 |
| Jan 16, 2026 | 750.90 | 754.95 | 736.45 | 750.60 | 750.60 | 0.33% | 1,061 |
| Jan 14, 2026 | 744.10 | 755.00 | 737.40 | 748.10 | 748.10 | 0.38% | 1,525 |
| Jan 13, 2026 | 741.40 | 757.65 | 733.15 | 745.30 | 745.30 | 0.18% | 780 |
| Jan 12, 2026 | 741.85 | 747.05 | 732.40 | 743.95 | 743.95 | -0.72% | 3,516 |
| Jan 9, 2026 | 750.25 | 752.45 | 742.45 | 749.35 | 749.35 | -0.40% | 288 |
| Jan 8, 2026 | 713.95 | 765.55 | 713.95 | 752.35 | 752.35 | -0.98% | 5,887 |
| Jan 7, 2026 | 751.30 | 760.60 | 751.30 | 759.80 | 759.80 | 0.35% | 605 |
| Jan 6, 2026 | 766.30 | 770.25 | 755.65 | 757.15 | 757.15 | -0.16% | 411 |
| Jan 5, 2026 | 758.00 | 775.25 | 753.50 | 758.35 | 758.35 | -0.22% | 35,163 |
| Jan 2, 2026 | 768.20 | 770.75 | 752.10 | 760.05 | 760.05 | -0.36% | 2,273 |
| Jan 1, 2026 | 777.15 | 777.15 | 759.35 | 762.80 | 762.80 | -1.00% | 32,046 |
| Dec 31, 2025 | 768.10 | 774.50 | 765.75 | 770.50 | 770.50 | 0.93% | 532 |
| Dec 30, 2025 | 770.00 | 770.00 | 752.05 | 763.40 | 763.40 | -0.50% | 1,280 |
| Dec 29, 2025 | 765.15 | 767.20 | 754.65 | 767.20 | 767.20 | -0.08% | 546 |
| Dec 26, 2025 | 767.65 | 775.65 | 764.80 | 767.85 | 767.85 | -0.73% | 2,410 |
| Dec 24, 2025 | 782.35 | 788.30 | 767.60 | 773.50 | 773.50 | -0.75% | 2,601 |
| Dec 23, 2025 | 779.00 | 782.60 | 769.50 | 779.35 | 779.35 | 0.32% | 3,489 |
| Dec 22, 2025 | 780.85 | 780.85 | 766.00 | 776.90 | 776.90 | -0.10% | 1,184 |
| Dec 19, 2025 | 753.15 | 780.20 | 749.75 | 777.65 | 777.65 | 3.07% | 37,718 |
| Dec 18, 2025 | 751.30 | 760.70 | 750.00 | 754.50 | 754.50 | -0.13% | 1,677 |
| Dec 17, 2025 | 759.70 | 766.50 | 749.05 | 755.50 | 755.50 | -0.47% | 1,349 |
| Dec 16, 2025 | 751.45 | 759.65 | 746.40 | 759.10 | 759.10 | 0.78% | 335 |
| Dec 15, 2025 | 751.95 | 758.65 | 749.60 | 753.25 | 753.25 | -0.47% | 760 |
| Dec 12, 2025 | 762.10 | 767.25 | 745.60 | 756.80 | 756.80 | -0.64% | 943 |
| Dec 11, 2025 | 740.10 | 761.70 | 740.00 | 761.70 | 761.70 | 1.87% | 512 |
| Dec 10, 2025 | 757.65 | 759.00 | 743.90 | 747.70 | 747.70 | -1.53% | 1,196 |
| Dec 9, 2025 | 747.90 | 762.30 | 734.95 | 759.30 | 759.30 | 0.45% | 1,842 |
| Dec 8, 2025 | 746.80 | 785.00 | 746.80 | 755.90 | 755.90 | -3.44% | 2,197 |
| Dec 5, 2025 | 786.10 | 795.75 | 781.50 | 782.80 | 782.80 | -1.64% | 2,274 |
| Dec 4, 2025 | 772.15 | 801.20 | 772.15 | 795.85 | 795.85 | 2.12% | 2,345 |
| Dec 3, 2025 | 739.35 | 786.00 | 734.55 | 779.35 | 779.35 | 5.55% | 6,176 |
| Dec 2, 2025 | 733.00 | 750.55 | 732.95 | 738.35 | 738.35 | 0.05% | 5,129 |
| Dec 1, 2025 | 707.55 | 740.00 | 706.70 | 738.00 | 738.00 | 4.41% | 982 |
| Nov 28, 2025 | 685.00 | 713.10 | 684.15 | 706.80 | 706.80 | 3.27% | 2,028 |
| Nov 27, 2025 | 692.55 | 696.95 | 679.80 | 684.45 | 684.45 | -0.82% | 2,428 |
| Nov 26, 2025 | 694.80 | 694.80 | 687.00 | 690.10 | 690.10 | 0.41% | 1,983 |
| Nov 25, 2025 | 685.60 | 698.10 | 685.60 | 687.30 | 687.30 | -1.25% | 880 |
| Nov 24, 2025 | 706.25 | 706.25 | 695.00 | 696.00 | 696.00 | -1.60% | 2,616 |
| Nov 21, 2025 | 709.00 | 713.00 | 698.65 | 707.35 | 707.35 | -0.83% | 1,058 |
| Nov 20, 2025 | 724.95 | 725.60 | 708.90 | 713.30 | 713.30 | -0.66% | 2,595 |
| Nov 19, 2025 | 732.50 | 733.15 | 717.45 | 718.05 | 718.05 | -2.27% | 1,327 |
| Nov 18, 2025 | 739.60 | 747.00 | 730.55 | 734.75 | 734.75 | -1.23% | 3,395 |
| Nov 17, 2025 | 753.10 | 755.00 | 739.65 | 743.90 | 743.90 | -1.02% | 1,732 |
| Nov 14, 2025 | 751.15 | 753.45 | 748.60 | 751.55 | 751.55 | 0.88% | 287 |
| Nov 13, 2025 | 743.75 | 759.40 | 739.10 | 745.00 | 745.00 | 0.15% | 291 |
| Nov 12, 2025 | 739.55 | 745.75 | 734.25 | 743.90 | 743.90 | 0.59% | 484 |
| Nov 11, 2025 | 749.25 | 749.25 | 736.75 | 739.55 | 739.55 | -1.52% | 1,543 |
| Nov 10, 2025 | 766.90 | 766.90 | 744.10 | 751.00 | 751.00 | -2.07% | 1,160 |
| Nov 7, 2025 | 757.05 | 770.60 | 756.40 | 766.90 | 766.90 | 1.18% | 898 |
| Nov 6, 2025 | 757.90 | 770.80 | 754.70 | 757.95 | 757.95 | -0.37% | 1,387 |
| Nov 4, 2025 | 761.20 | 792.15 | 753.20 | 760.75 | 760.75 | 0.34% | 2,879 |
| Nov 3, 2025 | 773.70 | 774.00 | 755.65 | 758.20 | 758.20 | -2.56% | 287 |
| Oct 31, 2025 | 773.50 | 778.55 | 769.20 | 778.10 | 778.10 | 0.65% | 1,730 |
| Oct 30, 2025 | 785.45 | 786.75 | 765.95 | 773.10 | 773.10 | -0.37% | 4,272 |
| Oct 29, 2025 | 781.65 | 781.65 | 772.00 | 776.00 | 776.00 | -0.58% | 6 |
| Oct 28, 2025 | 781.30 | 781.40 | 774.80 | 780.50 | 780.50 | -0.24% | 643 |
| Oct 27, 2025 | 791.35 | 791.35 | 775.70 | 782.35 | 782.35 | -0.67% | 490 |
| Oct 24, 2025 | 799.95 | 806.50 | 781.05 | 787.65 | 787.65 | -1.06% | 2,471 |
| Oct 23, 2025 | 764.15 | 820.65 | 764.15 | 796.10 | 796.10 | 4.19% | 12,942 |
| Oct 21, 2025 | 760.90 | 769.15 | 758.60 | 764.05 | 764.05 | 1.91% | 550 |
| Oct 20, 2025 | 750.70 | 753.40 | 744.60 | 749.75 | 749.75 | 0.17% | 3,401 |
| Oct 17, 2025 | 753.65 | 770.00 | 743.95 | 748.45 | 748.45 | -1.13% | 3,142 |
| Oct 16, 2025 | 760.00 | 765.30 | 753.70 | 757.00 | 757.00 | 1.06% | 1,257 |
| Oct 15, 2025 | 731.30 | 761.50 | 726.95 | 749.05 | 749.05 | 2.10% | 737 |
| Oct 14, 2025 | 734.60 | 734.60 | 728.00 | 733.65 | 733.65 | -0.33% | 426 |