Mangalam Alloys Limited (NSE:MAL)
India
· Delayed Price · Currency is INR 37.45
-0.95 (-2.47%)
Apr 29, 2026, 1:27 PM IST
Mangalam Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -2.47% | 1,600 |
| Apr 28, 2026 | 37.00 | 38.40 | 37.00 | 38.40 | 38.40 | -0.65% | 3,200 |
| Apr 27, 2026 | 38.45 | 39.00 | 38.40 | 38.65 | 38.65 | -4.33% | 20,800 |
| Apr 23, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | 1,600 |
| Apr 22, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 4.94% | 4,800 |
| Apr 21, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -3.87% | 1,600 |
| Apr 20, 2026 | 42.00 | 42.00 | 40.05 | 40.05 | 40.05 | -4.98% | 6,400 |
| Apr 17, 2026 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | 3.95% | 1,600 |
| Apr 15, 2026 | 39.10 | 40.55 | 39.05 | 40.55 | 40.55 | 3.97% | 4,800 |
| Apr 13, 2026 | 39.20 | 39.20 | 39.00 | 39.00 | 39.00 | -4.88% | 9,600 |
| Apr 10, 2026 | 41.15 | 41.25 | 41.00 | 41.00 | 41.00 | 4.33% | 8,000 |
| Apr 9, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 4.94% | 1,600 |
| Apr 8, 2026 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 4.90% | 12,800 |
| Apr 7, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 5.00% | 1,600 |
| Apr 6, 2026 | 32.70 | 34.00 | 32.70 | 34.00 | 34.00 | 3.98% | 4,800 |
| Apr 2, 2026 | 33.50 | 33.50 | 32.05 | 32.70 | 32.70 | -2.24% | 6,400 |
| Apr 1, 2026 | 31.55 | 33.45 | 31.50 | 33.45 | 33.45 | 3.88% | 8,000 |
| Mar 30, 2026 | 29.65 | 32.30 | 29.60 | 32.20 | 32.20 | 3.54% | 11,200 |
| Mar 27, 2026 | 32.00 | 33.70 | 31.10 | 31.10 | 31.10 | -4.89% | 25,600 |
| Mar 25, 2026 | 33.00 | 33.80 | 30.75 | 32.70 | 32.70 | 1.55% | 32,000 |
| Mar 24, 2026 | 33.80 | 34.50 | 32.15 | 32.20 | 32.20 | -4.73% | 35,200 |
| Mar 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 4.97% | 1,600 |
| Mar 20, 2026 | 32.75 | 32.75 | 31.00 | 32.20 | 32.20 | 3.21% | 222,400 |
| Mar 19, 2026 | 31.70 | 32.00 | 31.10 | 31.20 | 31.20 | -4.59% | 142,400 |
| Mar 18, 2026 | 35.00 | 35.00 | 32.60 | 32.70 | 32.70 | -4.66% | 14,400 |
| Mar 17, 2026 | 31.60 | 34.60 | 31.60 | 34.30 | 34.30 | 3.94% | 246,400 |
| Mar 16, 2026 | 34.30 | 34.30 | 33.00 | 33.00 | 33.00 | -4.90% | 12,800 |
| Mar 13, 2026 | 34.80 | 34.80 | 34.70 | 34.70 | 34.70 | -4.93% | 4,800 |
| Mar 12, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -3.95% | 4,800 |
| Mar 11, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1,600 |
| Mar 10, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | -5.00% | 27,200 |
| Mar 9, 2026 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | -1.48% | 8,000 |
| Mar 6, 2026 | 40.70 | 40.70 | 40.60 | 40.60 | 40.60 | -4.92% | 6,400 |
| Mar 5, 2026 | 41.70 | 42.70 | 41.70 | 42.70 | 42.70 | 2.40% | 4,800 |
| Mar 4, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | 2.96% | 1,600 |
| Mar 2, 2026 | 40.55 | 40.55 | 40.45 | 40.50 | 40.50 | -4.82% | 3,200 |
| Feb 27, 2026 | 40.70 | 43.60 | 40.70 | 42.55 | 42.55 | 2.04% | 9,600 |
| Feb 26, 2026 | 39.90 | 43.50 | 39.90 | 41.70 | 41.70 | 0.36% | 3,200 |
| Feb 25, 2026 | 42.00 | 42.00 | 41.55 | 41.55 | 41.55 | -4.81% | 8,000 |
| Feb 24, 2026 | 41.15 | 43.65 | 41.15 | 43.65 | 43.65 | 0.81% | 3,200 |
| Feb 23, 2026 | 39.55 | 43.30 | 39.55 | 43.30 | 43.30 | 4.46% | 6,400 |
| Feb 20, 2026 | 41.90 | 42.00 | 39.80 | 41.45 | 41.45 | -0.96% | 25,600 |
| Feb 19, 2026 | 43.65 | 43.65 | 41.85 | 41.85 | 41.85 | -4.34% | 11,200 |
| Feb 18, 2026 | 45.50 | 45.50 | 43.75 | 43.75 | 43.75 | -4.99% | 28,800 |
| Feb 17, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -4.95% | 20,800 |
| Feb 16, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -5.00% | 12,800 |
| Feb 13, 2026 | 47.50 | 51.00 | 47.50 | 51.00 | 51.00 | 2.10% | 9,600 |
| Feb 12, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | 3.52% | 3,200 |
| Feb 10, 2026 | 46.35 | 48.60 | 45.30 | 48.25 | 48.25 | 4.10% | 8,000 |
| Feb 9, 2026 | 47.60 | 47.60 | 46.30 | 46.35 | 46.35 | -2.63% | 4,800 |
| Feb 6, 2026 | 49.00 | 49.00 | 47.60 | 47.60 | 47.60 | -4.99% | 19,200 |
| Feb 5, 2026 | 50.25 | 50.25 | 49.50 | 50.10 | 50.10 | 3.94% | 6,400 |
| Feb 4, 2026 | 48.15 | 48.20 | 48.15 | 48.20 | 48.20 | 4.22% | 3,200 |
| Feb 3, 2026 | 44.70 | 46.55 | 44.65 | 46.25 | 46.25 | 3.58% | 6,400 |
| Feb 2, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -4.70% | 1,600 |
| Feb 1, 2026 | 43.70 | 47.95 | 43.55 | 46.85 | 46.85 | 2.29% | 12,800 |
| Jan 30, 2026 | 41.55 | 45.85 | 41.55 | 45.80 | 45.80 | 4.81% | 8,000 |
| Jan 29, 2026 | 44.20 | 44.20 | 43.20 | 43.70 | 43.70 | -1.13% | 4,800 |
| Jan 28, 2026 | 43.05 | 47.55 | 43.05 | 44.20 | 44.20 | -2.43% | 14,400 |
| Jan 27, 2026 | 45.70 | 45.70 | 45.25 | 45.30 | 45.30 | -4.63% | 12,800 |
| Jan 23, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -5.00% | 1,600 |
| Jan 22, 2026 | 49.95 | 50.10 | 49.95 | 50.00 | 50.00 | 4.49% | 3,200 |
| Jan 21, 2026 | 48.10 | 48.10 | 47.85 | 47.85 | 47.85 | -4.97% | 14,400 |
| Jan 20, 2026 | 49.50 | 51.00 | 49.50 | 50.35 | 50.35 | -0.98% | 11,200 |
| Jan 19, 2026 | 47.10 | 50.85 | 47.10 | 50.85 | 50.85 | 3.56% | 3,200 |
| Jan 16, 2026 | 49.35 | 49.35 | 49.00 | 49.10 | 49.10 | -2.48% | 9,600 |
| Jan 14, 2026 | 50.65 | 50.65 | 50.35 | 50.35 | 50.35 | - | 4,800 |
| Jan 13, 2026 | 50.70 | 50.70 | 49.00 | 50.35 | 50.35 | 3.60% | 22,400 |
| Jan 12, 2026 | 46.30 | 48.60 | 46.30 | 48.60 | 48.60 | 4.97% | 20,800 |
| Jan 9, 2026 | 46.20 | 46.35 | 46.20 | 46.30 | 46.30 | 4.87% | 30,400 |
| Jan 8, 2026 | 46.20 | 46.20 | 44.00 | 44.15 | 44.15 | -4.44% | 12,800 |
| Jan 7, 2026 | 47.35 | 47.35 | 46.10 | 46.20 | 46.20 | -4.74% | 52,800 |
| Jan 6, 2026 | 49.00 | 49.00 | 48.50 | 48.50 | 48.50 | -2.61% | 17,600 |
| Jan 5, 2026 | 47.50 | 49.80 | 46.55 | 49.80 | 49.80 | 4.84% | 9,600 |
| Jan 2, 2026 | 49.80 | 49.85 | 47.50 | 47.50 | 47.50 | -4.62% | 9,600 |
| Jan 1, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 4.95% | 3,200 |
| Dec 30, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -3.16% | 3,200 |
| Dec 26, 2025 | 49.20 | 49.20 | 49.00 | 49.00 | 49.00 | -4.67% | 9,600 |
| Dec 24, 2025 | 51.55 | 51.85 | 51.40 | 51.40 | 51.40 | 3.73% | 14,400 |
| Dec 23, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 4.87% | 3,200 |
| Dec 22, 2025 | 48.40 | 48.40 | 47.00 | 47.25 | 47.25 | -3.18% | 16,000 |
| Dec 19, 2025 | 48.60 | 50.00 | 48.55 | 48.80 | 48.80 | -4.31% | 11,200 |
| Dec 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 1,600 |
| Dec 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.91% | 4,800 |
| Dec 16, 2025 | 50.45 | 50.45 | 48.60 | 49.55 | 49.55 | 3.01% | 25,600 |
| Dec 15, 2025 | 49.95 | 49.95 | 48.10 | 48.10 | 48.10 | -3.80% | 3,200 |
| Dec 12, 2025 | 50.95 | 51.45 | 47.95 | 50.00 | 50.00 | -0.89% | 19,200 |
| Dec 11, 2025 | 49.00 | 50.45 | 49.00 | 50.45 | 50.45 | 2.44% | 3,200 |
| Dec 10, 2025 | 50.00 | 50.00 | 49.00 | 49.25 | 49.25 | -3.05% | 8,000 |
| Dec 9, 2025 | 47.30 | 51.35 | 47.30 | 50.80 | 50.80 | 2.21% | 19,200 |
| Dec 8, 2025 | 50.20 | 51.85 | 49.70 | 49.70 | 49.70 | -4.97% | 14,400 |
| Dec 5, 2025 | 50.30 | 52.30 | 50.30 | 52.30 | 52.30 | -1.23% | 17,600 |
| Dec 4, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -0.28% | 1,600 |
| Nov 28, 2025 | 50.60 | 53.10 | 49.00 | 53.10 | 53.10 | 4.02% | 22,400 |
| Nov 27, 2025 | 49.60 | 51.05 | 49.60 | 51.05 | 51.05 | 4.93% | 6,400 |
| Nov 26, 2025 | 47.55 | 48.65 | 47.55 | 48.65 | 48.65 | 0.31% | 16,000 |
| Nov 25, 2025 | 48.25 | 48.50 | 48.20 | 48.50 | 48.50 | -1.52% | 8,000 |
| Nov 24, 2025 | 49.50 | 49.50 | 49.25 | 49.25 | 49.25 | 0.51% | 4,800 |
| Nov 21, 2025 | 49.00 | 52.00 | 48.40 | 49.00 | 49.00 | -1.11% | 54,400 |
| Nov 20, 2025 | 50.10 | 52.05 | 49.25 | 49.55 | 49.55 | -4.34% | 51,200 |