Mangalam Cement

Mangalam Cement Ltd Historical Data

NSEBSE

₹752.95

(0.41%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/08/2025

To Date

21/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Aug-2025	735.55	740.5	728	731.2	1,487	1,21,45,066.65	13,327
25-Aug-2025	739.45	739.45	710.6	713.15	2,120	2,44,67,731.55	22,689
26-Aug-2025	711.1	712.95	690	695.05	2,729	5,14,71,318.8	56,043
28-Aug-2025	690	701.65	687.1	694	2,330	3,45,99,627.85	35,884
29-Aug-2025	691	712	691	704.7	3,254	3,83,38,392	37,485
01-Sep-2025	700.4	749.9	700.4	735.4	7,351	10,88,04,697.65	89,850
02-Sep-2025	735.4	784.9	733	773.15	11,567	20,36,08,948.65	1,53,641
03-Sep-2025	773.15	790	769.05	783.85	5,789	7,53,49,651.35	67,291
04-Sep-2025	795	799.4	769.4	775.15	8,470	11,06,39,592.65	76,292
05-Sep-2025	780	780	752.2	768.1	4,597	5,45,72,992.25	39,508
08-Sep-2025	760	768.95	732.9	737.3	4,121	4,81,07,866.35	42,684
09-Sep-2025	739	743	727.5	733.35	2,936	4,02,62,278.85	24,581
10-Sep-2025	735	739.05	725.05	727.8	1,989	2,54,96,737.25	23,742
11-Sep-2025	727	734	722.7	726.25	1,376	1,41,97,931.85	14,023
12-Sep-2025	727.45	728.25	720	724.4	1,476	2,59,76,455.5	27,203
15-Sep-2025	730	734.15	725.55	731.65	898	1,09,30,653.9	10,719
16-Sep-2025	733.1	735.7	726	729.65	1,057	1,40,38,637.85	14,459
17-Sep-2025	730	746	725.05	741.75	3,879	5,54,70,225	41,800
18-Sep-2025	741.75	756.6	741.75	749.9	2,116	3,89,77,154.45	34,223
19-Sep-2025	751.5	763.9	749	752.95	3,026	4,32,95,890.55	33,106

Mangalam Cement: Related NEWS

No Record Found

Invest wise with Expert advice