Mangalam Cement

Mangalam Cement Ltd Historical Data

NSEBSE

₹749

(0.37%)

Dec 11, 2025|11:42:34 AM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	750	753	736	739.55	1,736	3,11,89,481.5	30,155
12-Nov-2025	745	749	735.1	744.9	1,974	2,86,39,615.8	25,395
13-Nov-2025	742	760.4	740.4	747.9	2,548	11,90,65,515.5	1,36,716
14-Nov-2025	749	760	746.9	754.35	1,268	2,11,48,758.6	20,618
17-Nov-2025	755.1	755.75	739	743.75	1,332	4,69,86,621	53,901
18-Nov-2025	750	750	731	736.7	880	7,21,21,572.15	88,408
19-Nov-2025	742	742	717.25	720.75	1,523	3,45,65,054.35	35,153
20-Nov-2025	715.05	726.25	709.05	713.75	1,713	7,75,83,589.2	59,906
21-Nov-2025	722.8	723	698.3	708.1	1,685	3,66,46,802.4	32,735
24-Nov-2025	710	714.8	694.6	695.95	1,042	1,24,25,950.7	12,737
25-Nov-2025	691	701	686.4	688.3	2,361	2,44,44,738.05	26,541
26-Nov-2025	696.2	698	688.4	691.75	1,355	1,76,91,837.05	14,741
27-Nov-2025	691.2	696.5	679.35	685	1,115	1,40,77,742.95	11,794
28-Nov-2025	692.8	714.9	681.7	706.2	1,470	3,28,35,741.7	34,149
01-Dec-2025	703	740.9	702.65	736.85	3,791	6,50,33,910.25	47,820
02-Dec-2025	733.9	753	732.95	739.6	3,232	5,56,83,934.7	46,539
03-Dec-2025	739.6	789	734.9	778.45	10,235	21,97,58,320.55	1,13,616
04-Dec-2025	778	803	772.45	792.35	5,313	11,22,36,488.75	66,970
05-Dec-2025	785	796.2	781	784.45	1,933	11,23,53,592.4	1,12,279
08-Dec-2025	784.45	785.45	749.25	756.85	2,801	4,57,71,613.6	37,617
09-Dec-2025	746.05	766.7	736.8	759.25	2,770	6,63,43,710.45	43,689
10-Dec-2025	766.85	766.85	743	746.25	1,478	2,12,84,663.8	18,699

Mangalam Cement: Related NEWS

No Record Found

Invest wise with Expert advice