Mangalam Cement Limited (BOM:502157)
India
· Delayed Price · Currency is INR 930.45
+9.80 (1.06%)
At close: Apr 28, 2026
Mangalam Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 925.00 | 931.00 | 917.90 | 930.45 | 930.45 | 1.06% | 1,181 |
| Apr 27, 2026 | 919.45 | 930.45 | 916.15 | 920.65 | 920.65 | 0.17% | 1,270 |
| Apr 24, 2026 | 896.50 | 925.15 | 896.50 | 919.05 | 919.05 | -0.26% | 968 |
| Apr 23, 2026 | 948.60 | 948.60 | 919.45 | 921.40 | 921.40 | -1.67% | 1,942 |
| Apr 22, 2026 | 926.65 | 955.15 | 908.05 | 937.05 | 937.05 | 1.63% | 6,592 |
| Apr 21, 2026 | 914.80 | 928.55 | 911.35 | 922.00 | 922.00 | 1.73% | 2,056 |
| Apr 20, 2026 | 915.45 | 923.70 | 903.80 | 906.35 | 906.35 | -0.99% | 1,300 |
| Apr 17, 2026 | 915.00 | 924.00 | 905.75 | 915.45 | 915.45 | 1.46% | 18,254 |
| Apr 16, 2026 | 908.60 | 915.90 | 895.60 | 902.25 | 902.25 | -1.07% | 1,363 |
| Apr 15, 2026 | 894.45 | 928.05 | 891.85 | 912.05 | 912.05 | 3.75% | 4,880 |
| Apr 13, 2026 | 831.85 | 897.10 | 831.85 | 879.10 | 879.10 | 1.56% | 2,596 |
| Apr 10, 2026 | 867.25 | 870.30 | 859.90 | 865.60 | 865.60 | -0.22% | 3,279 |
| Apr 9, 2026 | 868.20 | 876.70 | 860.10 | 867.55 | 867.55 | 0.32% | 1,572 |
| Apr 8, 2026 | 938.95 | 938.95 | 849.90 | 864.75 | 864.75 | 3.75% | 4,051 |
| Apr 7, 2026 | 820.75 | 840.65 | 818.40 | 833.50 | 833.50 | 0.48% | 2,073 |
| Apr 6, 2026 | 805.00 | 834.25 | 803.45 | 829.55 | 829.55 | 2.97% | 1,952 |
| Apr 2, 2026 | 781.00 | 818.35 | 776.55 | 805.65 | 805.65 | 1.35% | 3,863 |
| Apr 1, 2026 | 784.10 | 800.65 | 778.65 | 794.90 | 794.90 | 3.98% | 1,203 |
| Mar 30, 2026 | 782.20 | 794.15 | 747.50 | 764.45 | 764.45 | -3.04% | 13,168 |
| Mar 27, 2026 | 823.40 | 823.95 | 777.50 | 788.45 | 788.45 | -5.47% | 14,455 |
| Mar 25, 2026 | 828.30 | 846.75 | 824.30 | 834.10 | 834.10 | 0.73% | 696 |
| Mar 24, 2026 | 821.40 | 836.05 | 807.95 | 828.05 | 828.05 | 2.98% | 2,550 |
| Mar 23, 2026 | 783.85 | 823.40 | 783.85 | 804.10 | 804.10 | -3.45% | 2,031 |
| Mar 20, 2026 | 820.50 | 855.00 | 819.80 | 832.85 | 832.85 | 3.49% | 2,181 |
| Mar 19, 2026 | 813.30 | 819.90 | 799.55 | 804.80 | 804.80 | -2.96% | 3,486 |
| Mar 18, 2026 | 813.15 | 834.00 | 812.75 | 829.35 | 829.35 | 1.63% | 1,566 |
| Mar 17, 2026 | 790.15 | 819.25 | 789.15 | 816.05 | 816.05 | 3.00% | 1,402 |
| Mar 16, 2026 | 750.35 | 811.80 | 750.35 | 792.30 | 792.30 | -0.75% | 3,363 |
| Mar 13, 2026 | 799.80 | 814.75 | 790.35 | 798.25 | 798.25 | -1.09% | 2,562 |
| Mar 12, 2026 | 817.40 | 829.45 | 804.15 | 807.05 | 807.05 | -3.16% | 2,091 |
| Mar 11, 2026 | 838.85 | 846.95 | 821.25 | 833.35 | 833.35 | -1.02% | 2,077 |
| Mar 10, 2026 | 833.25 | 847.00 | 825.95 | 841.90 | 841.90 | 2.65% | 1,599 |
| 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 |