Mangalam Drugs & Organics Limited (BOM:532637)
India
· Delayed Price · Currency is INR 29.48
+0.57 (1.97%)
At close: Apr 29, 2026
Mangalam Drugs & Organics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 1.97% | 2,266 |
| Apr 28, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 1.98% | 8,614 |
| Apr 27, 2026 | 27.36 | 28.35 | 27.36 | 28.35 | 28.35 | 1.98% | 6,217 |
| Apr 24, 2026 | 28.25 | 28.25 | 27.80 | 27.80 | 27.80 | -1.59% | 2,165 |
| Apr 23, 2026 | 28.20 | 28.25 | 28.00 | 28.25 | 28.25 | 0.18% | 7,152 |
| Apr 22, 2026 | 28.40 | 28.40 | 28.15 | 28.20 | 28.20 | -1.67% | 1,279 |
| Apr 21, 2026 | 29.10 | 29.10 | 28.68 | 28.68 | 28.68 | -1.88% | 1,937 |
| Apr 20, 2026 | 29.24 | 29.24 | 29.16 | 29.23 | 29.23 | -1.75% | 7,089 |
| Apr 17, 2026 | 29.15 | 29.75 | 29.15 | 29.75 | 29.75 | 0.07% | 4,906 |
| Apr 16, 2026 | 29.73 | 29.75 | 29.73 | 29.73 | 29.73 | -1.98% | 3,533 |
| Apr 15, 2026 | 29.95 | 30.54 | 29.95 | 30.33 | 30.33 | 1.27% | 7,600 |
| Apr 13, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -2.00% | 2,218 |
| Apr 10, 2026 | 30.56 | 30.66 | 30.56 | 30.56 | 30.56 | -1.99% | 4,695 |
| Apr 9, 2026 | 31.30 | 32.94 | 31.00 | 31.18 | 31.18 | -2.50% | 3,733 |
| Apr 8, 2026 | 30.65 | 32.02 | 30.50 | 31.98 | 31.98 | 4.85% | 14,290 |
| Apr 7, 2026 | 30.61 | 30.61 | 30.40 | 30.50 | 30.50 | 4.60% | 3,274 |
| Apr 6, 2026 | 29.45 | 30.00 | 28.60 | 29.16 | 29.16 | 0.34% | 3,065 |
| Apr 2, 2026 | 28.70 | 30.10 | 27.65 | 29.06 | 29.06 | 0.21% | 3,382 |
| Apr 1, 2026 | 27.74 | 29.10 | 27.00 | 29.00 | 29.00 | 4.54% | 2,995 |
| Mar 30, 2026 | 27.02 | 29.45 | 27.02 | 27.74 | 27.74 | -2.36% | 3,829 |
| Mar 27, 2026 | 30.09 | 30.29 | 27.90 | 28.41 | 28.41 | -3.24% | 8,087 |
| Mar 25, 2026 | 29.90 | 30.46 | 29.05 | 29.36 | 29.36 | 1.14% | 2,743 |
| Mar 24, 2026 | 28.25 | 30.65 | 28.25 | 29.03 | 29.03 | -1.12% | 6,327 |
| Mar 23, 2026 | 30.90 | 30.90 | 29.00 | 29.36 | 29.36 | -1.41% | 2,279 |
| Mar 20, 2026 | 29.60 | 30.90 | 29.60 | 29.78 | 29.78 | -2.87% | 3,957 |
| Mar 19, 2026 | 31.06 | 31.62 | 29.52 | 30.66 | 30.66 | -1.29% | 10,672 |
| Mar 18, 2026 | 31.85 | 31.85 | 29.71 | 31.06 | 31.06 | 1.30% | 3,337 |
| Mar 17, 2026 | 31.38 | 31.50 | 30.40 | 30.66 | 30.66 | -4.19% | 2,364 |
| Mar 16, 2026 | 31.50 | 32.49 | 30.30 | 32.00 | 32.00 | 2.20% | 1,628 |
| Mar 13, 2026 | 31.68 | 31.75 | 30.89 | 31.31 | 31.31 | -3.66% | 2,112 |
| Mar 12, 2026 | 31.87 | 32.85 | 30.15 | 32.50 | 32.50 | 2.78% | 5,898 |
| Mar 11, 2026 | 31.90 | 33.50 | 31.60 | 31.62 | 31.62 | -4.67% | 10,712 |
| Mar 10, 2026 | 35.55 | 35.55 | 32.66 | 33.17 | 33.17 | -2.38% | 31,969 |
| Mar 9, 2026 | 32.70 | 33.98 | 31.05 | 33.98 | 33.98 | 4.97% | 29,559 |
| Mar 6, 2026 | 32.37 | 32.37 | 30.65 | 32.37 | 32.37 | 5.00% | 20,259 |
| Mar 5, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 4.97% | 7,571 |
| Mar 4, 2026 | 27.98 | 29.37 | 26.82 | 29.37 | 29.37 | 4.97% | 23,467 |
| Mar 2, 2026 | 27.93 | 29.40 | 27.93 | 27.98 | 27.98 | -4.83% | 11,580 |
| Feb 27, 2026 | 29.62 | 30.28 | 29.00 | 29.40 | 29.40 | -1.38% | 6,560 |
| Feb 26, 2026 | 28.40 | 30.09 | 28.40 | 29.81 | 29.81 | 1.91% | 4,808 |
| Feb 25, 2026 | 28.57 | 30.70 | 28.57 | 29.25 | 29.25 | -2.69% | 26,227 |
| Feb 24, 2026 | 31.19 | 31.19 | 29.90 | 30.06 | 30.06 | -3.81% | 8,116 |
| Feb 23, 2026 | 31.45 | 32.30 | 30.66 | 31.25 | 31.25 | -2.62% | 1,161 |
| Feb 20, 2026 | 31.89 | 32.25 | 31.50 | 32.09 | 32.09 | 1.29% | 1,896 |
| Feb 19, 2026 | 32.44 | 32.44 | 31.18 | 31.68 | 31.68 | -1.03% | 3,195 |
| Feb 18, 2026 | 32.28 | 32.41 | 31.52 | 32.01 | 32.01 | 0.06% | 3,463 |
| Feb 17, 2026 | 31.03 | 32.94 | 31.03 | 31.99 | 31.99 | 1.04% | 8,592 |
| Feb 16, 2026 | 32.56 | 32.56 | 31.56 | 31.66 | 31.66 | -3.24% | 6,816 |
| Feb 13, 2026 | 33.49 | 33.49 | 32.58 | 32.72 | 32.72 | -3.17% | 8,505 |
| Feb 12, 2026 | 34.99 | 35.45 | 33.45 | 33.79 | 33.79 | -2.00% | 14,432 |
| Feb 11, 2026 | 32.40 | 34.87 | 32.35 | 34.48 | 34.48 | 3.82% | 14,071 |
| Feb 10, 2026 | 32.60 | 34.90 | 32.60 | 33.21 | 33.21 | -2.09% | 14,894 |
| Feb 9, 2026 | 34.00 | 35.10 | 33.77 | 33.92 | 33.92 | -4.56% | 27,818 |
| Feb 6, 2026 | 32.70 | 35.80 | 32.60 | 35.54 | 35.54 | 3.58% | 41,897 |
| Feb 5, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -4.98% | 6,992 |
| Feb 4, 2026 | 36.15 | 37.25 | 36.11 | 36.11 | 36.11 | -5.00% | 24,390 |
| Feb 3, 2026 | 38.01 | 38.01 | 34.51 | 38.01 | 38.01 | 5.00% | 161,046 |
| Feb 2, 2026 | 32.76 | 36.20 | 32.76 | 36.20 | 36.20 | 4.99% | 93,739 |
| Feb 1, 2026 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -4.99% | 2,908 |
| Jan 30, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -4.98% | 1,425 |
| Jan 29, 2026 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -5.00% | 10,590 |
| Jan 28, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -4.99% | 1,738 |
| Jan 27, 2026 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | -4.99% | 844 |
| Jan 23, 2026 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -4.99% | 9,165 |
| Jan 22, 2026 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | -4.99% | 6,474 |
| Jan 21, 2026 | 54.50 | 54.51 | 49.33 | 49.33 | 49.33 | -4.99% | 76,157 |
| Jan 20, 2026 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 4.99% | 54,127 |
| Jan 19, 2026 | 49.45 | 49.45 | 49.40 | 49.45 | 49.45 | 4.99% | 58,618 |
| Jan 16, 2026 | 43.25 | 47.10 | 43.25 | 47.10 | 47.10 | 4.99% | 52,734 |
| Jan 14, 2026 | 41.10 | 44.86 | 41.10 | 44.86 | 44.86 | 4.98% | 48,240 |
| Jan 13, 2026 | 42.70 | 42.73 | 41.00 | 42.73 | 42.73 | 4.99% | 104,554 |
| Jan 12, 2026 | 40.70 | 40.70 | 39.55 | 40.70 | 40.70 | 4.98% | 189,077 |
| Jan 9, 2026 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 4.98% | 245,711 |
| Jan 8, 2026 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 4.97% | 130,955 |
| Jan 7, 2026 | 35.18 | 35.18 | 33.84 | 35.18 | 35.18 | 4.98% | 668,615 |
| Jan 6, 2026 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 4.98% | 157,373 |
| Jan 5, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 5.00% | 20,441 |
| Jan 2, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 4.97% | 25,632 |
| Jan 1, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 4.97% | 33,587 |
| Dec 31, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 4.98% | 3,875 |
| Dec 30, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 4.99% | 8,137 |
| Dec 29, 2025 | 24.54 | 25.03 | 22.70 | 25.03 | 25.03 | 4.99% | 28,243 |
| Dec 26, 2025 | 24.03 | 24.03 | 23.08 | 23.84 | 23.84 | -0.79% | 4,429 |
| Dec 24, 2025 | 24.08 | 24.08 | 23.69 | 24.03 | 24.03 | -0.37% | 2,388 |
| Dec 23, 2025 | 24.05 | 24.34 | 23.90 | 24.12 | 24.12 | -0.37% | 1,717 |
| Dec 22, 2025 | 23.45 | 24.39 | 23.45 | 24.21 | 24.21 | 0.71% | 4,760 |
| Dec 19, 2025 | 24.95 | 25.10 | 23.91 | 24.04 | 24.04 | -1.03% | 3,327 |
| Dec 18, 2025 | 24.70 | 25.04 | 24.29 | 24.29 | 24.29 | -3.38% | 1,567 |
| Dec 17, 2025 | 25.17 | 25.24 | 24.70 | 25.14 | 25.14 | -0.12% | 2,415 |
| Dec 16, 2025 | 25.05 | 25.30 | 24.50 | 25.17 | 25.17 | -0.32% | 2,445 |
| Dec 15, 2025 | 25.24 | 25.32 | 25.17 | 25.25 | 25.25 | -0.04% | 1,475 |
| Dec 12, 2025 | 25.59 | 25.59 | 25.10 | 25.26 | 25.26 | 0.16% | 1,921 |
| Dec 11, 2025 | 25.65 | 25.95 | 24.90 | 25.22 | 25.22 | -1.02% | 7,357 |
| Dec 10, 2025 | 25.33 | 25.55 | 24.94 | 25.48 | 25.48 | 2.49% | 2,953 |
| Dec 9, 2025 | 24.41 | 24.95 | 23.77 | 24.86 | 24.86 | 0.40% | 6,664 |
| Dec 8, 2025 | 26.52 | 26.52 | 24.30 | 24.76 | 24.76 | -2.29% | 4,885 |
| Dec 5, 2025 | 25.98 | 26.44 | 25.13 | 25.34 | 25.34 | 0.04% | 17,152 |
| Dec 4, 2025 | 24.40 | 25.42 | 24.37 | 25.33 | 25.33 | 4.63% | 66,597 |
| Dec 3, 2025 | 25.30 | 25.55 | 24.08 | 24.21 | 24.21 | -4.46% | 46,580 |
| Dec 2, 2025 | 26.05 | 26.27 | 25.34 | 25.34 | 25.34 | -4.99% | 13,237 |