Mangalam Industrial Finance Limited (BOM:537800)
India
· Delayed Price · Currency is INR 0.670
-0.020 (-2.90%)
At close: Apr 28, 2026
BOM:537800 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -4.48% | 15,079,254 |
| Apr 28, 2026 | 0.72 | 0.72 | 0.66 | 0.67 | 0.67 | -2.90% | 20,647,830 |
| Apr 27, 2026 | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 4.55% | 6,143,306 |
| Apr 24, 2026 | 0.66 | 0.67 | 0.63 | 0.66 | 0.66 | - | 10,950,280 |
| Apr 23, 2026 | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -2.94% | 11,069,070 |
| Apr 22, 2026 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | -4.23% | 18,496,780 |
| Apr 21, 2026 | 0.74 | 0.75 | 0.71 | 0.71 | 0.71 | -4.05% | 10,440,180 |
| Apr 20, 2026 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -2.63% | 5,425,374 |
| Apr 17, 2026 | 0.77 | 0.79 | 0.75 | 0.76 | 0.76 | -1.30% | 8,439,512 |
| Apr 16, 2026 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -1.28% | 4,369,408 |
| Apr 15, 2026 | 0.78 | 0.80 | 0.77 | 0.78 | 0.78 | 1.30% | 5,450,193 |
| Apr 13, 2026 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -3.75% | 5,036,336 |
| Apr 10, 2026 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | 2.56% | 6,468,393 |
| Apr 9, 2026 | 0.80 | 0.81 | 0.77 | 0.78 | 0.78 | -1.27% | 4,524,505 |
| Apr 8, 2026 | 0.81 | 0.81 | 0.78 | 0.79 | 0.79 | 1.28% | 8,199,267 |
| Apr 7, 2026 | 0.82 | 0.83 | 0.77 | 0.78 | 0.78 | -2.50% | 5,640,687 |
| Apr 6, 2026 | 0.81 | 0.81 | 0.77 | 0.80 | 0.80 | 2.56% | 3,999,054 |
| Apr 2, 2026 | 0.77 | 0.79 | 0.75 | 0.78 | 0.78 | 1.30% | 2,896,311 |
| Apr 1, 2026 | 0.73 | 0.77 | 0.71 | 0.77 | 0.77 | 4.05% | 4,555,058 |
| Mar 30, 2026 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -3.90% | 2,768,836 |
| Mar 27, 2026 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -4.94% | 7,071,002 |
| Mar 25, 2026 | 0.83 | 0.85 | 0.80 | 0.81 | 0.81 | -1.22% | 5,414,512 |
| Mar 24, 2026 | 0.81 | 0.85 | 0.81 | 0.82 | 0.82 | 1.23% | 3,974,501 |
| Mar 23, 2026 | 0.81 | 0.83 | 0.80 | 0.81 | 0.81 | -3.57% | 4,378,333 |
| Mar 20, 2026 | 0.83 | 0.86 | 0.82 | 0.84 | 0.84 | 1.20% | 3,344,948 |
| Mar 19, 2026 | 0.86 | 0.87 | 0.82 | 0.83 | 0.83 | -2.35% | 3,027,223 |
| Mar 18, 2026 | 0.88 | 0.90 | 0.85 | 0.85 | 0.85 | -3.41% | 3,541,976 |
| Mar 17, 2026 | 0.81 | 0.88 | 0.81 | 0.88 | 0.88 | 4.76% | 3,561,079 |
| Mar 16, 2026 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -3.45% | 4,686,416 |
| Mar 13, 2026 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -2.25% | 2,121,986 |
| Mar 12, 2026 | 0.88 | 0.91 | 0.86 | 0.89 | 0.89 | 1.14% | 3,719,734 |
| Mar 11, 2026 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 4.76% | 5,145,696 |
| Mar 10, 2026 | 0.85 | 0.87 | 0.81 | 0.84 | 0.84 | -1.18% | 5,427,820 |
| Mar 9, 2026 | 0.87 | 0.88 | 0.85 | 0.85 | 0.85 | -4.49% | 3,840,363 |
| Mar 6, 2026 | 0.90 | 0.91 | 0.88 | 0.89 | 0.89 | -1.11% | 3,132,708 |
| Mar 5, 2026 | 0.89 | 0.91 | 0.85 | 0.90 | 0.90 | 1.12% | 5,622,345 |
| Mar 4, 2026 | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | -3.26% | 8,104,383 |
| Mar 2, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | -4.17% | 2,560,194 |
| Feb 27, 2026 | 0.94 | 0.96 | 0.92 | 0.96 | 0.96 | 4.35% | 7,777,716 |
| Feb 26, 2026 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 4.55% | 4,605,033 |
| Feb 25, 2026 | 0.92 | 0.93 | 0.87 | 0.88 | 0.88 | -3.30% | 7,923,290 |
| Feb 24, 2026 | 0.91 | 0.94 | 0.90 | 0.91 | 0.91 | -2.15% | 5,685,067 |
| Feb 23, 2026 | 0.92 | 0.95 | 0.91 | 0.93 | 0.93 | -2.11% | 7,412,589 |
| Feb 20, 2026 | 1.00 | 1.03 | 0.95 | 0.95 | 0.95 | -5.00% | 12,879,880 |
| Feb 19, 2026 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 4.17% | 17,790,900 |
| Feb 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.95% | 5,616,394 |
| Feb 17, 2026 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -4.72% | 18,488,060 |
| Feb 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.50% | 5,983,649 |
| Feb 13, 2026 | 1.11 | 1.11 | 1.01 | 1.11 | 1.11 | 4.72% | 36,500,830 |
| Feb 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 4.95% | 5,097,658 |
| Feb 11, 2026 | 0.93 | 1.01 | 0.93 | 1.01 | 1.01 | 4.12% | 23,745,390 |
| Feb 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | 4,642,480 |
| Feb 9, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -4.67% | 21,591,790 |
| Feb 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -4.46% | 2,591,865 |
| Feb 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -4.27% | 1,321,335 |
| Feb 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.88% | 1,205,702 |
| Feb 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -4.65% | 1,239,352 |
| Feb 2, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | 547,257 |
| Feb 1, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.93% | 871,852 |
| Jan 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.70% | 647,036 |
| Jan 29, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -4.49% | 669,734 |
| Jan 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.88% | 633,696 |
| Jan 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.65% | 391,831 |
| Jan 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.97% | 547,898 |
| Jan 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.74% | 838,322 |
| Jan 21, 2026 | 2.08 | 2.08 | 1.90 | 1.90 | 1.90 | -4.52% | 10,517,430 |
| Jan 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 4.74% | 6,731,676 |
| Jan 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.97% | 8,262,258 |
| Jan 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.62% | 8,404,719 |
| Jan 14, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 4.85% | 9,330,047 |
| Jan 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | 5,946,116 |
| Jan 12, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.64% | 6,914,668 |
| Jan 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 4.86% | 9,835,856 |
| Jan 8, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35% | 7,025,710 |
| Jan 7, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 4.55% | 12,184,000 |
| Jan 6, 2026 | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | 4.76% | 47,260,974 |
| Jan 5, 2026 | 1.24 | 1.26 | 1.22 | 1.26 | 1.26 | 5.00% | 66,704,950 |
| Jan 2, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 4.35% | 20,567,580 |
| Jan 1, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 4.55% | 51,751,200 |
| Dec 31, 2025 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 38,202,580 |
| Dec 30, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 2.86% | 63,551,130 |
| Dec 29, 2025 | 1.04 | 1.05 | 1.01 | 1.05 | 1.05 | 3.96% | 44,095,630 |
| Dec 26, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | 2.02% | 66,936,900 |
| Dec 24, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | 3.13% | 66,969,460 |
| Dec 23, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 3.23% | 54,197,510 |
| Dec 22, 2025 | 0.87 | 0.94 | 0.87 | 0.93 | 0.93 | 3.33% | 56,455,080 |
| Dec 19, 2025 | 0.91 | 0.95 | 0.87 | 0.90 | 0.90 | -1.10% | 39,473,900 |
| Dec 18, 2025 | 0.89 | 0.91 | 0.88 | 0.91 | 0.91 | 4.60% | 25,635,090 |
| Dec 17, 2025 | 0.83 | 0.87 | 0.80 | 0.87 | 0.87 | 4.82% | 24,146,070 |
| Dec 16, 2025 | 0.87 | 0.88 | 0.81 | 0.83 | 0.83 | -2.35% | 28,899,390 |
| Dec 15, 2025 | 0.90 | 0.91 | 0.84 | 0.85 | 0.85 | -3.41% | 28,798,950 |
| Dec 12, 2025 | 0.94 | 0.94 | 0.86 | 0.88 | 0.88 | -2.22% | 40,677,620 |
| Dec 11, 2025 | 0.82 | 0.90 | 0.82 | 0.90 | 0.90 | 4.65% | 43,018,650 |
| Dec 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -4.44% | 1,644,660 |
| Dec 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.26% | 1,648,845 |
| Dec 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.08% | 1,830,549 |
| Dec 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | 1,579,644 |
| Dec 4, 2025 | 1.05 | 1.10 | 1.03 | 1.03 | 1.03 | -4.63% | 2,758,203 |
| Dec 3, 2025 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.42% | 1,907,159 |
| Dec 2, 2025 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 1,856,526 |