Manglam Infra & Engineering Limited (NSE:MIEL)
India
· Delayed Price · Currency is INR 15.05
-0.70 (-4.44%)
At close: Apr 28, 2026
NSE:MIEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.25 | 15.25 | 15.00 | 15.05 | 15.05 | -4.44% | 16,000 |
| Apr 27, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.32% | 2,000 |
| Apr 24, 2026 | 17.00 | 17.00 | 15.70 | 15.70 | 15.70 | -4.85% | 12,000 |
| Apr 23, 2026 | 18.00 | 18.00 | 16.50 | 16.50 | 16.50 | -4.90% | 18,000 |
| Apr 22, 2026 | 17.00 | 17.35 | 17.00 | 17.35 | 17.35 | 4.83% | 16,000 |
| Apr 21, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 4.75% | 26,000 |
| Apr 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 4.98% | 10,000 |
| Apr 17, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 4.88% | 6,000 |
| Apr 16, 2026 | 14.35 | 14.35 | 13.25 | 14.35 | 14.35 | 4.74% | 44,000 |
| Apr 15, 2026 | 13.70 | 13.70 | 12.75 | 13.70 | 13.70 | 4.98% | 22,000 |
| Apr 13, 2026 | 12.45 | 13.05 | 12.45 | 13.05 | 13.05 | 4.82% | 12,000 |
| Apr 10, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 4.62% | 6,000 |
| Apr 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 4.85% | 12,000 |
| Apr 8, 2026 | 11.50 | 12.05 | 11.10 | 11.35 | 11.35 | -1.30% | 100,000 |
| Apr 7, 2026 | 11.45 | 11.55 | 11.45 | 11.50 | 11.50 | 0.44% | 16,000 |
| Apr 6, 2026 | 10.90 | 11.45 | 10.90 | 11.45 | 11.45 | 1.33% | 12,000 |
| Apr 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 3.67% | 2,000 |
| Apr 1, 2026 | 11.15 | 11.15 | 10.70 | 10.90 | 10.90 | -2.24% | 64,000 |
| Mar 30, 2026 | 11.30 | 11.30 | 11.15 | 11.15 | 11.15 | -4.70% | 36,000 |
| Mar 27, 2026 | 12.00 | 12.45 | 11.70 | 11.70 | 11.70 | -4.88% | 40,000 |
| Mar 25, 2026 | 13.00 | 13.00 | 12.30 | 12.30 | 12.30 | -4.65% | 34,000 |
| Mar 24, 2026 | 12.40 | 12.95 | 12.40 | 12.90 | 12.90 | -0.77% | 18,000 |
| Mar 23, 2026 | 13.00 | 13.30 | 13.00 | 13.00 | 13.00 | -4.76% | 12,000 |
| Mar 20, 2026 | 13.65 | 13.65 | 13.15 | 13.65 | 13.65 | - | 10,000 |
| Mar 19, 2026 | 14.00 | 14.00 | 13.65 | 13.65 | 13.65 | - | 6,000 |
| Mar 18, 2026 | 14.15 | 14.15 | 13.65 | 13.65 | 13.65 | -3.53% | 26,000 |
| Mar 17, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - | 2,000 |
| Mar 16, 2026 | 14.10 | 14.15 | 14.10 | 14.15 | 14.15 | -2.75% | 6,000 |
| Mar 13, 2026 | 15.00 | 15.00 | 14.55 | 14.55 | 14.55 | -4.59% | 6,000 |
| Mar 12, 2026 | 14.75 | 15.25 | 14.75 | 15.25 | 15.25 | 3.39% | 6,000 |
| Mar 11, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -2.64% | 2,000 |
| Mar 10, 2026 | 15.00 | 15.15 | 14.95 | 15.15 | 15.15 | 4.84% | 12,000 |
| Mar 6, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 2,000 |
| Mar 5, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -4.62% | 10,000 |
| Feb 27, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.33% | 2,000 |
| Feb 26, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -4.73% | 12,000 |
| Feb 24, 2026 | 15.60 | 15.90 | 15.35 | 15.85 | 15.85 | -1.86% | 18,000 |
| Feb 20, 2026 | 16.05 | 16.15 | 16.05 | 16.15 | 16.15 | -4.15% | 12,000 |
| Feb 19, 2026 | 16.90 | 16.90 | 16.85 | 16.85 | 16.85 | -4.80% | 12,000 |
| Feb 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.43% | 2,000 |
| Feb 17, 2026 | 17.05 | 17.45 | 16.20 | 17.45 | 17.45 | 2.35% | 12,000 |
| Feb 16, 2026 | 16.25 | 17.30 | 15.70 | 17.05 | 17.05 | 3.33% | 36,000 |
| Feb 13, 2026 | 16.45 | 16.60 | 16.45 | 16.50 | 16.50 | -3.51% | 8,000 |
| Feb 12, 2026 | 16.50 | 17.10 | 16.50 | 17.10 | 17.10 | 3.64% | 4,000 |
| Feb 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 4.76% | 4,000 |
| Feb 9, 2026 | 16.00 | 16.00 | 15.70 | 15.75 | 15.75 | -4.55% | 6,000 |
| Feb 6, 2026 | 16.90 | 17.30 | 16.50 | 16.50 | 16.50 | - | 6,000 |
| Feb 5, 2026 | 16.95 | 16.95 | 16.50 | 16.50 | 16.50 | -1.79% | 6,000 |
| Feb 4, 2026 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | -2.33% | 4,000 |
| Feb 2, 2026 | 16.00 | 17.20 | 16.00 | 17.20 | 17.20 | 4.24% | 6,000 |
| Feb 1, 2026 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | -0.30% | 4,000 |
| Jan 30, 2026 | 17.10 | 18.15 | 16.50 | 16.55 | 16.55 | 0.30% | 10,000 |
| Jan 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.80% | 4,000 |
| Jan 28, 2026 | 16.25 | 16.25 | 16.05 | 16.05 | 16.05 | -2.73% | 20,000 |
| Jan 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.80% | 2,000 |
| Jan 23, 2026 | 16.20 | 16.20 | 16.05 | 16.05 | 16.05 | - | 6,000 |
| Jan 22, 2026 | 16.70 | 16.70 | 16.05 | 16.05 | 16.05 | -3.89% | 4,000 |
| Jan 21, 2026 | 17.05 | 17.05 | 16.70 | 16.70 | 16.70 | -1.76% | 10,000 |
| Jan 20, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -2.30% | 10,000 |
| Jan 19, 2026 | 17.45 | 17.45 | 17.40 | 17.40 | 17.40 | -3.33% | 8,000 |
| Jan 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.98% | 4,000 |
| Jan 14, 2026 | 17.10 | 17.65 | 17.10 | 17.65 | 17.65 | 3.82% | 10,000 |
| Jan 13, 2026 | 17.00 | 17.00 | 16.95 | 17.00 | 17.00 | 0.59% | 14,000 |
| Jan 12, 2026 | 17.20 | 17.55 | 16.80 | 16.90 | 16.90 | -8.15% | 64,000 |
| Jan 9, 2026 | 19.00 | 19.00 | 18.40 | 18.40 | 18.40 | -2.39% | 10,000 |
| Jan 8, 2026 | 19.45 | 19.45 | 18.70 | 18.85 | 18.85 | -8.27% | 76,000 |
| Jan 7, 2026 | 20.75 | 21.00 | 20.20 | 20.55 | 20.55 | 4.85% | 16,000 |
| Jan 6, 2026 | 20.00 | 20.95 | 19.60 | 19.60 | 19.60 | -4.39% | 6,000 |
| Jan 5, 2026 | 19.55 | 21.00 | 19.50 | 20.50 | 20.50 | -1.20% | 14,000 |
| Jan 2, 2026 | 20.70 | 21.40 | 20.70 | 20.75 | 20.75 | 0.24% | 6,000 |
| Jan 1, 2026 | 20.95 | 20.95 | 20.00 | 20.70 | 20.70 | 8.66% | 16,000 |
| Dec 31, 2025 | 19.85 | 19.85 | 19.05 | 19.05 | 19.05 | -3.79% | 8,000 |
| Dec 30, 2025 | 21.25 | 21.25 | 19.50 | 19.80 | 19.80 | 2.33% | 44,000 |
| Dec 29, 2025 | 19.30 | 19.35 | 19.30 | 19.35 | 19.35 | -3.25% | 4,000 |
| Dec 26, 2025 | 19.30 | 20.30 | 19.30 | 20.00 | 20.00 | 0.25% | 12,000 |
| Dec 23, 2025 | 20.25 | 20.40 | 19.90 | 19.95 | 19.95 | -1.72% | 18,000 |
| Dec 22, 2025 | 20.00 | 20.30 | 19.05 | 20.30 | 20.30 | -3.33% | 12,000 |
| Dec 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 7.97% | 2,000 |
| Dec 18, 2025 | 21.40 | 21.40 | 19.35 | 19.45 | 19.45 | -9.53% | 92,000 |
| Dec 17, 2025 | 21.00 | 21.70 | 21.00 | 21.50 | 21.50 | - | 14,000 |
| Dec 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.38% | 2,000 |
| Dec 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.44% | 4,000 |
| Dec 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 2,000 |
| Dec 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 2,000 |
| Dec 10, 2025 | 20.50 | 20.60 | 20.50 | 20.50 | 20.50 | -2.38% | 8,000 |
| Dec 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | 2,000 |
| Dec 8, 2025 | 19.40 | 20.40 | 19.40 | 20.40 | 20.40 | -2.86% | 4,000 |
| Dec 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 4,000 |
| Dec 4, 2025 | 19.85 | 21.00 | 19.80 | 21.00 | 21.00 | 2.44% | 16,000 |
| Dec 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 10,000 |
| Dec 2, 2025 | 21.40 | 21.50 | 20.10 | 20.50 | 20.50 | -2.38% | 20,000 |
| Dec 1, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -0.47% | 8,000 |
| Nov 26, 2025 | 21.80 | 21.80 | 21.10 | 21.10 | 21.10 | - | 4,000 |
| Nov 25, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | 0.48% | 4,000 |
| Nov 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | 2,000 |
| Nov 21, 2025 | 22.75 | 22.75 | 21.80 | 21.80 | 21.80 | -4.39% | 6,000 |
| Nov 20, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 4.83% | 6,000 |
| Nov 19, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 4.82% | 6,000 |
| Nov 18, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -1.43% | 2,000 |
| Nov 17, 2025 | 20.70 | 21.05 | 20.70 | 21.05 | 21.05 | -3.22% | 52,000 |