Mangalam Organics Limited (BOM:514418)
India
· Delayed Price · Currency is INR 454.90
-0.85 (-0.19%)
At close: Apr 28, 2026
Mangalam Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 457.90 | 462.00 | 448.75 | 456.90 | 456.90 | 0.44% | 15,539 |
| Apr 28, 2026 | 457.00 | 460.80 | 452.00 | 454.90 | 454.90 | -0.19% | 337 |
| Apr 27, 2026 | 448.00 | 469.55 | 448.00 | 455.75 | 455.75 | 1.21% | 636 |
| Apr 24, 2026 | 459.00 | 459.00 | 441.40 | 450.30 | 450.30 | -1.71% | 475 |
| Apr 23, 2026 | 464.50 | 464.50 | 453.90 | 458.15 | 458.15 | -0.73% | 356 |
| Apr 22, 2026 | 473.20 | 475.90 | 461.50 | 461.50 | 461.50 | -0.54% | 131 |
| Apr 21, 2026 | 466.25 | 473.00 | 464.00 | 464.00 | 464.00 | -1.12% | 4,115 |
| Apr 20, 2026 | 479.80 | 479.80 | 450.10 | 469.25 | 469.25 | -0.98% | 2,110 |
| Apr 17, 2026 | 447.85 | 529.20 | 447.85 | 473.90 | 473.90 | 7.46% | 12,500 |
| Apr 16, 2026 | 435.20 | 446.55 | 435.20 | 441.00 | 441.00 | 4.03% | 395 |
| Apr 15, 2026 | 424.90 | 433.40 | 423.80 | 423.90 | 423.90 | 0.71% | 15 |
| Apr 13, 2026 | 420.35 | 420.90 | 420.35 | 420.90 | 420.90 | -0.09% | 2 |
| Apr 10, 2026 | 421.30 | 421.30 | 421.30 | 421.30 | 421.30 | - | 30 |
| Apr 9, 2026 | 403.00 | 434.35 | 403.00 | 421.30 | 421.30 | -3.21% | 40 |
| Apr 8, 2026 | 450.00 | 450.00 | 419.90 | 435.25 | 435.25 | 8.28% | 1,802 |
| Apr 7, 2026 | 392.15 | 410.85 | 392.15 | 401.95 | 401.95 | 4.39% | 1,503 |
| Apr 6, 2026 | 371.00 | 392.45 | 371.00 | 385.05 | 385.05 | -1.18% | 32 |
| Apr 2, 2026 | 383.95 | 390.00 | 383.95 | 389.65 | 389.65 | 3.03% | 51 |
| Apr 1, 2026 | 384.90 | 391.35 | 378.20 | 378.20 | 378.20 | 5.26% | 59 |
| Mar 30, 2026 | 352.00 | 381.95 | 352.00 | 359.30 | 359.30 | -6.83% | 476 |
| Mar 27, 2026 | 398.95 | 409.20 | 375.65 | 385.65 | 385.65 | -2.38% | 404 |
| Mar 25, 2026 | 399.55 | 402.65 | 391.00 | 395.05 | 395.05 | -2.47% | 1,026 |
| Mar 24, 2026 | 404.10 | 405.05 | 392.00 | 405.05 | 405.05 | 0.24% | 168 |
| Mar 23, 2026 | 386.90 | 405.00 | 386.05 | 404.10 | 404.10 | 1.28% | 2,021 |
| Mar 20, 2026 | 399.40 | 400.45 | 396.30 | 399.00 | 399.00 | 0.23% | 239 |
| Mar 19, 2026 | 428.20 | 428.20 | 394.90 | 398.10 | 398.10 | -1.18% | 192 |
| Mar 18, 2026 | 430.10 | 430.10 | 395.10 | 402.85 | 402.85 | -0.27% | 109 |
| Mar 17, 2026 | 395.95 | 403.95 | 395.00 | 403.95 | 403.95 | 2.03% | 174 |
| Mar 16, 2026 | 396.65 | 411.30 | 395.00 | 395.90 | 395.90 | -2.09% | 275 |
| Mar 13, 2026 | 412.15 | 412.15 | 404.35 | 404.35 | 404.35 | -2.38% | 10 |
| Mar 12, 2026 | 420.35 | 420.90 | 413.60 | 414.20 | 414.20 | -1.55% | 79 |
| Mar 11, 2026 | 411.20 | 424.75 | 407.90 | 420.70 | 420.70 | 2.61% | 118 |
| Mar 10, 2026 | 408.70 | 416.75 | 399.80 | 410.00 | 410.00 | -0.18% | 387 |
| 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 |