Mangalam Organics Limited (BOM:514418)
India
· Delayed Price · Currency is INR 410.75
-0.40 (-0.10%)
At close: Mar 9, 2026
Mangalam Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 385.00 | 412.00 | 385.00 | 410.75 | 410.75 | -0.10% | 646 |
| Mar 6, 2026 | 412.00 | 412.00 | 410.80 | 411.15 | 411.15 | 2.31% | 60 |
| Mar 5, 2026 | 401.60 | 405.50 | 401.10 | 401.85 | 401.85 | 1.11% | 276 |
| Mar 4, 2026 | 398.20 | 405.70 | 392.25 | 397.45 | 397.45 | -2.32% | 850 |
| Mar 2, 2026 | 405.00 | 406.90 | 404.10 | 406.90 | 406.90 | -1.36% | 437 |
| Feb 27, 2026 | 411.15 | 414.25 | 411.15 | 412.50 | 412.50 | -0.36% | 15 |
| Feb 26, 2026 | 410.20 | 414.00 | 407.15 | 414.00 | 414.00 | -0.06% | 146 |
| Feb 25, 2026 | 419.00 | 419.00 | 414.00 | 414.25 | 414.25 | -0.97% | 1,874 |
| Feb 24, 2026 | 415.65 | 424.65 | 415.65 | 418.30 | 418.30 | -0.42% | 27 |
| Feb 23, 2026 | 417.20 | 422.70 | 417.20 | 420.05 | 420.05 | -0.39% | 290 |
| Feb 20, 2026 | 415.85 | 423.75 | 415.85 | 421.70 | 421.70 | -0.17% | 9 |
| Feb 19, 2026 | 424.00 | 424.00 | 418.55 | 422.40 | 422.40 | -0.04% | 425 |
| Feb 18, 2026 | 416.15 | 424.00 | 416.15 | 422.55 | 422.55 | 1.55% | 107 |
| Feb 17, 2026 | 401.50 | 418.50 | 401.50 | 416.10 | 416.10 | 3.17% | 494 |
| Feb 16, 2026 | 409.00 | 413.25 | 391.00 | 403.30 | 403.30 | -1.39% | 776 |
| Feb 13, 2026 | 416.10 | 416.10 | 404.00 | 409.00 | 409.00 | -1.45% | 407 |
| Feb 12, 2026 | 423.35 | 431.40 | 396.00 | 415.00 | 415.00 | -1.69% | 973 |
| Feb 11, 2026 | 436.70 | 436.70 | 420.00 | 422.15 | 422.15 | -2.28% | 145 |
| Feb 10, 2026 | 447.80 | 447.80 | 419.00 | 432.00 | 432.00 | -1.56% | 715 |
| Feb 9, 2026 | 444.50 | 444.50 | 424.35 | 438.85 | 438.85 | 0.64% | 356 |
| Feb 6, 2026 | 422.60 | 436.15 | 422.60 | 436.05 | 436.05 | 4.26% | 593 |
| Feb 5, 2026 | 445.95 | 445.95 | 412.50 | 418.25 | 418.25 | -9.19% | 2,006 |
| Feb 4, 2026 | 468.00 | 473.70 | 455.15 | 460.60 | 460.60 | 0.83% | 725 |
| Feb 3, 2026 | 470.90 | 487.30 | 453.15 | 456.80 | 456.80 | -3.88% | 830 |
| Feb 2, 2026 | 415.90 | 481.00 | 415.90 | 475.25 | 475.25 | 14.27% | 1,351 |
| Feb 1, 2026 | 418.95 | 419.55 | 410.95 | 415.90 | 415.90 | 1.20% | 136 |
| Jan 30, 2026 | 420.15 | 428.65 | 401.00 | 410.95 | 410.95 | -4.13% | 962 |
| Jan 29, 2026 | 445.00 | 445.00 | 417.40 | 428.65 | 428.65 | -4.99% | 845 |
| Jan 28, 2026 | 453.15 | 454.25 | 449.00 | 451.15 | 451.15 | -0.38% | 201 |
| Jan 27, 2026 | 445.65 | 455.40 | 445.65 | 452.85 | 452.85 | 0.90% | 256 |
| Jan 23, 2026 | 448.80 | 448.80 | 448.80 | 448.80 | 448.80 | -0.94% | 10 |
| Jan 22, 2026 | 446.10 | 453.20 | 446.10 | 453.05 | 453.05 | 3.59% | 178 |
| Jan 21, 2026 | 441.45 | 441.45 | 435.00 | 437.35 | 437.35 | -0.93% | 542 |
| Jan 20, 2026 | 444.60 | 447.90 | 441.00 | 441.45 | 441.45 | -2.62% | 457 |
| Jan 19, 2026 | 457.60 | 457.60 | 445.05 | 453.35 | 453.35 | -5.42% | 480 |
| Jan 16, 2026 | 468.00 | 479.35 | 465.25 | 479.35 | 479.35 | 2.44% | 256 |
| Jan 14, 2026 | 488.00 | 488.00 | 460.05 | 467.95 | 467.95 | -7.54% | 1,242 |
| Jan 13, 2026 | 505.00 | 506.10 | 505.00 | 506.10 | 506.10 | 0.19% | 42 |
| Jan 12, 2026 | 510.00 | 520.00 | 497.05 | 505.15 | 505.15 | 0.46% | 879 |
| Jan 9, 2026 | 509.50 | 518.55 | 501.00 | 502.85 | 502.85 | -1.27% | 1,310 |
| Jan 8, 2026 | 542.00 | 545.00 | 508.45 | 509.30 | 509.30 | -5.89% | 750 |
| Jan 7, 2026 | 476.05 | 557.05 | 476.05 | 541.15 | 541.15 | 13.32% | 2,014 |
| Jan 6, 2026 | 477.65 | 480.00 | 476.00 | 477.55 | 477.55 | -1.68% | 449 |
| Jan 5, 2026 | 485.00 | 488.90 | 482.95 | 485.70 | 485.70 | 0.09% | 2,247 |
| Jan 2, 2026 | 485.25 | 485.80 | 480.00 | 485.25 | 485.25 | -1.57% | 76 |
| Dec 31, 2025 | 491.00 | 493.00 | 482.75 | 493.00 | 493.00 | 2.20% | 104 |
| Dec 30, 2025 | 482.40 | 482.40 | 482.40 | 482.40 | 482.40 | 0.44% | 2 |
| Dec 29, 2025 | 482.20 | 503.35 | 479.30 | 480.30 | 480.30 | 0.03% | 148 |
| Dec 26, 2025 | 493.00 | 493.00 | 478.25 | 480.15 | 480.15 | -2.59% | 507 |
| Dec 24, 2025 | 492.00 | 494.35 | 491.65 | 492.90 | 492.90 | 0.25% | 69 |
| Dec 23, 2025 | 486.00 | 495.00 | 485.60 | 491.65 | 491.65 | 0.53% | 119 |
| Dec 22, 2025 | 480.00 | 495.35 | 480.00 | 489.05 | 489.05 | 2.53% | 393 |
| Dec 19, 2025 | 477.90 | 480.35 | 471.20 | 477.00 | 477.00 | 1.23% | 1,756 |
| Dec 18, 2025 | 482.00 | 490.00 | 471.20 | 471.20 | 471.20 | -3.61% | 71 |
| Dec 17, 2025 | 485.95 | 488.85 | 479.70 | 488.85 | 488.85 | 0.93% | 40 |
| Dec 16, 2025 | 482.95 | 484.35 | 482.95 | 484.35 | 484.35 | -1.14% | 29 |
| Dec 15, 2025 | 490.00 | 490.00 | 486.90 | 489.95 | 489.95 | 2.81% | 52 |
| Dec 12, 2025 | 480.85 | 486.00 | 473.25 | 476.55 | 476.55 | -0.72% | 254 |
| Dec 11, 2025 | 478.05 | 484.20 | 478.05 | 480.00 | 480.00 | 0.43% | 114 |
| Dec 10, 2025 | 472.90 | 485.95 | 472.90 | 477.95 | 477.95 | -0.45% | 267 |
| Dec 9, 2025 | 469.55 | 484.05 | 463.70 | 480.10 | 480.10 | 0.86% | 123 |
| Dec 8, 2025 | 470.05 | 492.00 | 470.05 | 476.00 | 476.00 | -3.84% | 246 |
| Dec 5, 2025 | 479.00 | 495.00 | 479.00 | 495.00 | 495.00 | 3.34% | 187 |
| Dec 4, 2025 | 484.55 | 484.55 | 474.10 | 479.00 | 479.00 | -1.14% | 181 |
| Dec 3, 2025 | 492.40 | 503.35 | 478.65 | 484.50 | 484.50 | -2.10% | 139 |
| Dec 2, 2025 | 486.00 | 495.00 | 486.00 | 494.90 | 494.90 | 4.24% | 411 |
| Dec 1, 2025 | 492.00 | 492.00 | 473.25 | 474.75 | 474.75 | -4.48% | 387 |
| Nov 28, 2025 | 485.95 | 498.30 | 485.95 | 497.00 | 497.00 | 2.85% | 185 |
| Nov 27, 2025 | 478.00 | 484.30 | 475.00 | 483.25 | 483.25 | 7.01% | 250 |
| Nov 26, 2025 | 462.00 | 468.25 | 451.60 | 451.60 | 451.60 | -0.75% | 29 |
| Nov 25, 2025 | 412.00 | 465.40 | 412.00 | 455.00 | 455.00 | 2.05% | 343 |
| Nov 24, 2025 | 453.00 | 453.00 | 442.25 | 445.85 | 445.85 | -2.30% | 128 |
| Nov 21, 2025 | 449.50 | 461.90 | 449.50 | 456.35 | 456.35 | 0.40% | 238 |
| Nov 20, 2025 | 448.00 | 455.00 | 446.30 | 454.55 | 454.55 | 1.58% | 332 |
| Nov 19, 2025 | 475.60 | 475.60 | 444.00 | 447.50 | 447.50 | -5.90% | 702 |
| Nov 18, 2025 | 482.60 | 484.00 | 473.00 | 475.55 | 475.55 | -2.24% | 343 |
| Nov 17, 2025 | 500.00 | 500.00 | 486.45 | 486.45 | 486.45 | -10.00% | 3,591 |
| Nov 14, 2025 | 540.75 | 557.40 | 540.50 | 540.50 | 540.50 | -0.21% | 479 |
| Nov 13, 2025 | 547.55 | 556.75 | 537.80 | 541.65 | 541.65 | -0.29% | 1,155 |
| Nov 12, 2025 | 550.00 | 550.00 | 521.60 | 543.20 | 543.20 | 4.54% | 661 |
| Nov 11, 2025 | 490.00 | 521.20 | 490.00 | 519.60 | 519.60 | 4.81% | 465 |
| Nov 10, 2025 | 484.00 | 501.65 | 484.00 | 495.75 | 495.75 | 3.28% | 247 |
| Nov 7, 2025 | 491.60 | 491.60 | 474.00 | 480.00 | 480.00 | -3.52% | 2,134 |
| Nov 6, 2025 | 501.00 | 501.00 | 496.00 | 497.50 | 497.50 | -1.49% | 163 |
| Nov 4, 2025 | 516.50 | 516.50 | 505.00 | 505.00 | 505.00 | -1.25% | 26 |
| Nov 3, 2025 | 517.00 | 521.20 | 511.40 | 511.40 | 511.40 | - | 199 |
| Oct 31, 2025 | 520.15 | 520.15 | 511.20 | 511.40 | 511.40 | -1.30% | 162 |
| Oct 30, 2025 | 520.50 | 520.50 | 514.00 | 518.15 | 518.15 | 0.42% | 68 |
| Oct 29, 2025 | 515.00 | 522.00 | 515.00 | 516.00 | 516.00 | 1.38% | 31 |
| Oct 28, 2025 | 510.00 | 510.00 | 508.70 | 509.00 | 509.00 | -0.75% | 33 |
| Oct 27, 2025 | 510.80 | 516.80 | 507.00 | 512.85 | 512.85 | 0.09% | 281 |
| Oct 24, 2025 | 516.00 | 516.00 | 504.65 | 512.40 | 512.40 | -0.14% | 1,755 |
| Oct 23, 2025 | 521.15 | 530.00 | 513.10 | 513.10 | 513.10 | 0.21% | 192 |
| Oct 21, 2025 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 0.04% | 4 |
| Oct 20, 2025 | 511.00 | 520.00 | 508.00 | 511.80 | 511.80 | 1.67% | 287 |
| Oct 17, 2025 | 513.90 | 513.90 | 501.30 | 503.40 | 503.40 | 0.40% | 78 |
| Oct 16, 2025 | 506.10 | 506.10 | 501.40 | 501.40 | 501.40 | 2.01% | 225 |
| Oct 15, 2025 | 514.00 | 514.00 | 491.15 | 491.50 | 491.50 | -2.87% | 327 |
| Oct 14, 2025 | 505.15 | 506.00 | 505.15 | 506.00 | 506.00 | 0.09% | 226 |
| Oct 13, 2025 | 526.40 | 526.40 | 505.00 | 505.55 | 505.55 | -4.34% | 462 |