Mangalam Cement

Mangalam Cement Ltd Historical Data

NSEBSE

₹728.7

(-2.85%)

Jun 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/05/2025

To Date

20/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-May-2025	801.3	819.4	801.3	813.65	3,090	5,12,62,531.65	42,805
22-May-2025	813.65	818.9	802.1	815.3	4,617	5,63,07,622.8	43,633
23-May-2025	819.2	819.2	807.6	811.6	1,581	1,95,50,609.65	13,884
26-May-2025	812	819.2	803.05	816.25	3,928	5,84,50,099.7	43,235
27-May-2025	819.95	829	808.6	825.45	5,150	4,91,02,175.8	33,786
28-May-2025	821.05	830.3	819.2	828.95	3,696	4,69,69,796.75	38,219
29-May-2025	826	833.5	823	831.65	4,910	7,94,60,357.9	39,984
30-May-2025	830.35	832	801.8	806.55	6,224	15,79,35,586.1	1,60,555
02-Jun-2025	806.9	806.9	774.1	776.8	5,377	7,68,32,215.15	67,405
03-Jun-2025	776.8	810.95	771.9	792.15	7,592	26,10,84,496.75	2,02,632
04-Jun-2025	788.85	791.6	776.25	784.8	6,321	10,34,50,358.65	78,315
05-Jun-2025	785.95	804.6	785.95	799.9	2,963	3,36,39,659.7	28,793
06-Jun-2025	793.65	805.1	793	802.3	1,711	1,73,55,690	15,329
09-Jun-2025	802.3	805.95	785	786.95	2,123	2,76,40,288.85	24,813
10-Jun-2025	789	803	786.75	799.3	2,685	1,90,06,776.3	13,111
11-Jun-2025	800	804	779	790.4	2,120	2,69,44,957.95	21,423
12-Jun-2025	789.9	799.9	782.05	784.2	2,782	4,85,71,444.65	44,549
13-Jun-2025	775.85	785	771.4	774.35	2,492	2,11,18,935.65	17,320
16-Jun-2025	778	780.5	758.55	774.85	3,160	6,55,74,230.65	60,299
17-Jun-2025	768.9	781.45	761.3	769.35	2,240	2,17,46,219.85	13,345
18-Jun-2025	774.95	774.95	746.6	750.1	2,293	2,44,75,871.3	18,463
19-Jun-2025	748	757.1	722.1	728.7	2,661	2,46,40,437.1	16,808

Mangalam Cement: Related NEWS

No Record Found

Invest wise with Expert advice