Mangalam Seeds Limited (BOM:539275)
India
· Delayed Price · Currency is INR 134.80
+7.20 (5.64%)
At close: Apr 28, 2026
Mangalam Seeds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 134.05 | 135.10 | 134.00 | 135.00 | 135.00 | 0.15% | 383 |
| Apr 28, 2026 | 128.00 | 134.95 | 127.00 | 134.80 | 134.80 | 5.64% | 4,672 |
| Apr 27, 2026 | 139.00 | 139.00 | 124.05 | 127.60 | 127.60 | -7.54% | 1,982 |
| Apr 24, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 1 |
| Apr 23, 2026 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | -1.43% | 215 |
| Apr 22, 2026 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | - | 114 |
| Apr 21, 2026 | 140.00 | 143.00 | 135.90 | 140.00 | 140.00 | 0.14% | 1,169 |
| Apr 20, 2026 | 140.30 | 140.30 | 139.00 | 139.80 | 139.80 | -0.39% | 48 |
| Apr 17, 2026 | 132.40 | 140.40 | 130.00 | 140.35 | 140.35 | -0.32% | 811 |
| Apr 16, 2026 | 136.00 | 141.00 | 136.00 | 140.80 | 140.80 | 6.67% | 510 |
| Apr 15, 2026 | 138.95 | 138.95 | 126.00 | 132.00 | 132.00 | 7.14% | 644 |
| Apr 13, 2026 | 128.75 | 128.75 | 123.00 | 123.20 | 123.20 | -4.31% | 1,022 |
| Apr 10, 2026 | 128.75 | 128.75 | 127.15 | 128.75 | 128.75 | - | 184 |
| Apr 9, 2026 | 127.35 | 131.90 | 127.35 | 128.75 | 128.75 | 1.10% | 3,579 |
| Apr 8, 2026 | 120.00 | 130.95 | 120.00 | 127.35 | 127.35 | 2.54% | 67,823 |
| Apr 7, 2026 | 135.00 | 135.00 | 122.00 | 124.20 | 124.20 | -0.60% | 657 |
| Apr 6, 2026 | 126.00 | 126.00 | 115.00 | 124.95 | 124.95 | 8.18% | 1,302 |
| Apr 2, 2026 | 114.30 | 115.50 | 114.30 | 115.50 | 115.50 | -0.94% | 26 |
| Apr 1, 2026 | 111.15 | 129.95 | 111.15 | 116.60 | 116.60 | 5.42% | 1,544 |
| Mar 30, 2026 | 102.50 | 116.00 | 102.50 | 110.60 | 110.60 | -3.87% | 2,028 |
| Mar 27, 2026 | 108.15 | 123.85 | 108.15 | 115.05 | 115.05 | -4.92% | 970 |
| Mar 25, 2026 | 135.00 | 135.00 | 120.00 | 121.00 | 121.00 | -0.53% | 1,208 |
| Mar 24, 2026 | 129.35 | 135.55 | 120.00 | 121.65 | 121.65 | -6.39% | 1,185 |
| Mar 23, 2026 | 126.00 | 130.00 | 115.35 | 129.95 | 129.95 | 1.64% | 716 |
| Mar 20, 2026 | 133.00 | 133.00 | 126.20 | 127.85 | 127.85 | -4.20% | 306 |
| Mar 19, 2026 | 136.00 | 136.55 | 133.00 | 133.45 | 133.45 | -2.31% | 219 |
| Mar 18, 2026 | 134.95 | 137.00 | 130.00 | 136.60 | 136.60 | 1.19% | 1,655 |
| Mar 17, 2026 | 134.95 | 135.00 | 134.90 | 135.00 | 135.00 | 1.85% | 300 |
| Mar 16, 2026 | 128.00 | 140.00 | 125.00 | 132.55 | 132.55 | 3.15% | 2,385 |
| Mar 13, 2026 | 130.80 | 135.00 | 125.50 | 128.50 | 128.50 | -1.76% | 457 |
| Mar 12, 2026 | 135.00 | 135.65 | 130.35 | 130.80 | 130.80 | -3.11% | 591 |
| Mar 11, 2026 | 136.25 | 142.45 | 134.80 | 135.00 | 135.00 | -1.53% | 426 |
| Mar 10, 2026 | 132.30 | 149.00 | 130.15 | 137.10 | 137.10 | 1.71% | 635 |
| Mar 9, 2026 | 134.00 | 137.95 | 130.00 | 134.80 | 134.80 | 0.60% | 722 |
| Mar 6, 2026 | 145.00 | 145.00 | 132.20 | 134.00 | 134.00 | -2.33% | 3,073 |
| Mar 5, 2026 | 135.80 | 150.00 | 128.10 | 137.20 | 137.20 | 7.69% | 2,352 |
| Mar 4, 2026 | 127.00 | 131.00 | 127.00 | 127.40 | 127.40 | 0.59% | 823 |
| Mar 2, 2026 | 133.00 | 133.00 | 126.10 | 126.65 | 126.65 | -4.85% | 2,228 |
| Feb 27, 2026 | 139.70 | 139.70 | 130.00 | 133.10 | 133.10 | -0.78% | 459 |
| Feb 26, 2026 | 133.70 | 137.90 | 132.00 | 134.15 | 134.15 | 1.09% | 688 |
| Feb 25, 2026 | 169.75 | 169.75 | 132.00 | 132.70 | 132.70 | -6.22% | 1,070 |
| Feb 24, 2026 | 142.85 | 142.85 | 141.00 | 141.50 | 141.50 | 1.04% | 1,084 |
| Feb 23, 2026 | 141.95 | 142.00 | 140.00 | 140.05 | 140.05 | 4.87% | 1,110 |
| Feb 20, 2026 | 141.95 | 141.95 | 133.00 | 133.55 | 133.55 | -2.52% | 650 |
| Feb 19, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | 112 |
| Feb 18, 2026 | 137.00 | 137.65 | 137.00 | 137.00 | 137.00 | 2.01% | 205 |
| Feb 17, 2026 | 133.10 | 137.00 | 133.10 | 134.30 | 134.30 | 1.40% | 62 |
| Feb 16, 2026 | 140.00 | 140.00 | 131.00 | 132.45 | 132.45 | -3.53% | 1,235 |
| Feb 13, 2026 | 143.00 | 143.00 | 135.50 | 137.30 | 137.30 | -2.73% | 346 |
| Feb 12, 2026 | 143.20 | 144.05 | 136.00 | 141.15 | 141.15 | -1.43% | 516 |
| Feb 11, 2026 | 141.10 | 156.90 | 141.10 | 143.20 | 143.20 | -3.44% | 546 |
| Feb 10, 2026 | 145.00 | 152.80 | 143.30 | 148.30 | 148.30 | 5.18% | 1,115 |
| Feb 9, 2026 | 147.10 | 147.10 | 141.00 | 141.00 | 141.00 | 0.21% | 224 |
| Feb 6, 2026 | 141.95 | 142.00 | 138.40 | 140.70 | 140.70 | 1.77% | 31 |
| Feb 5, 2026 | 135.25 | 141.95 | 135.25 | 138.25 | 138.25 | -0.79% | 887 |
| Feb 4, 2026 | 141.40 | 163.50 | 137.00 | 139.35 | 139.35 | -1.38% | 3,931 |
| Feb 3, 2026 | 133.50 | 141.50 | 133.30 | 141.30 | 141.30 | 6.04% | 890 |
| Feb 2, 2026 | 140.00 | 141.30 | 132.40 | 133.25 | 133.25 | -5.73% | 833 |
| Feb 1, 2026 | 144.15 | 147.65 | 136.10 | 141.35 | 141.35 | -0.95% | 775 |
| Jan 30, 2026 | 132.40 | 143.00 | 132.40 | 142.70 | 142.70 | 7.13% | 966 |
| Jan 29, 2026 | 134.35 | 143.85 | 129.00 | 133.20 | 133.20 | -4.45% | 848 |
| Jan 28, 2026 | 136.00 | 141.00 | 133.00 | 139.40 | 139.40 | 2.50% | 758 |
| Jan 27, 2026 | 142.05 | 142.05 | 133.00 | 136.00 | 136.00 | -3.37% | 287 |
| Jan 23, 2026 | 140.00 | 160.00 | 138.00 | 140.75 | 140.75 | 5.23% | 1,496 |
| Jan 22, 2026 | 131.05 | 141.50 | 131.05 | 133.75 | 133.75 | -5.48% | 2,216 |
| Jan 21, 2026 | 139.00 | 144.00 | 134.00 | 141.50 | 141.50 | 1.04% | 932 |
| Jan 20, 2026 | 145.00 | 148.50 | 140.00 | 140.05 | 140.05 | -5.12% | 2,698 |
| Jan 19, 2026 | 155.70 | 155.70 | 146.70 | 147.60 | 147.60 | -5.20% | 84 |
| Jan 16, 2026 | 150.00 | 157.70 | 146.55 | 155.70 | 155.70 | 2.43% | 1,337 |
| Jan 14, 2026 | 149.20 | 154.80 | 149.20 | 152.00 | 152.00 | 1.88% | 358 |
| Jan 13, 2026 | 142.00 | 159.00 | 142.00 | 149.20 | 149.20 | -0.17% | 1,097 |
| Jan 12, 2026 | 158.00 | 158.00 | 148.20 | 149.45 | 149.45 | -4.08% | 435 |
| Jan 9, 2026 | 146.00 | 158.00 | 140.00 | 155.80 | 155.80 | 6.24% | 1,938 |
| Jan 8, 2026 | 146.80 | 153.45 | 146.00 | 146.65 | 146.65 | -0.07% | 1,041 |
| Jan 7, 2026 | 151.40 | 155.00 | 145.30 | 146.75 | 146.75 | -2.56% | 424 |
| Jan 6, 2026 | 150.45 | 153.40 | 150.45 | 150.60 | 150.60 | -1.89% | 338 |
| Jan 5, 2026 | 151.60 | 155.95 | 151.00 | 153.50 | 153.50 | -0.52% | 653 |
| Jan 2, 2026 | 159.00 | 159.00 | 154.00 | 154.30 | 154.30 | -1.75% | 909 |
| Jan 1, 2026 | 158.45 | 158.95 | 151.25 | 157.05 | 157.05 | 3.90% | 565 |
| Dec 31, 2025 | 157.00 | 159.75 | 151.10 | 151.15 | 151.15 | -1.85% | 444 |
| Dec 30, 2025 | 152.60 | 156.00 | 148.15 | 154.00 | 154.00 | 0.42% | 232 |
| Dec 29, 2025 | 155.95 | 155.95 | 153.00 | 153.35 | 153.35 | 2.99% | 2,301 |
| Dec 26, 2025 | 150.90 | 158.50 | 148.15 | 148.90 | 148.90 | -0.83% | 795 |
| Dec 24, 2025 | 158.95 | 160.00 | 148.05 | 150.15 | 150.15 | -4.91% | 777 |
| Dec 23, 2025 | 159.80 | 162.95 | 152.40 | 157.90 | 157.90 | 1.97% | 246 |
| Dec 22, 2025 | 151.00 | 156.00 | 147.30 | 154.85 | 154.85 | 5.34% | 2,908 |
| Dec 19, 2025 | 148.00 | 151.00 | 147.00 | 147.00 | 147.00 | 2.37% | 802 |
| Dec 18, 2025 | 147.00 | 149.95 | 142.00 | 143.60 | 143.60 | -2.31% | 467 |
| Dec 17, 2025 | 147.00 | 151.00 | 147.00 | 147.00 | 147.00 | -1.01% | 359 |
| Dec 16, 2025 | 148.00 | 150.00 | 148.00 | 148.50 | 148.50 | -1.66% | 793 |
| Dec 15, 2025 | 154.20 | 154.20 | 144.10 | 151.00 | 151.00 | -1.60% | 1,042 |
| Dec 12, 2025 | 143.10 | 155.45 | 143.10 | 153.45 | 153.45 | 4.92% | 746 |
| Dec 11, 2025 | 150.00 | 150.05 | 146.10 | 146.25 | 146.25 | -2.37% | 1,061 |
| Dec 10, 2025 | 144.70 | 150.00 | 144.70 | 149.80 | 149.80 | 3.56% | 892 |
| Dec 9, 2025 | 146.20 | 150.00 | 143.70 | 144.65 | 144.65 | -0.65% | 277 |
| Dec 8, 2025 | 151.85 | 151.95 | 143.75 | 145.60 | 145.60 | -4.12% | 426 |
| Dec 5, 2025 | 152.00 | 152.00 | 147.00 | 151.85 | 151.85 | 0.90% | 136 |
| Dec 4, 2025 | 153.95 | 153.95 | 150.45 | 150.50 | 150.50 | -0.92% | 44 |
| Dec 3, 2025 | 147.00 | 152.75 | 147.00 | 151.90 | 151.90 | 2.64% | 52 |
| Dec 2, 2025 | 148.00 | 149.95 | 148.00 | 148.00 | 148.00 | -0.07% | 451 |