Mangalam Cement

Mangalam Cement Ltd Historical Data

NSEBSE

₹789.25

(-0.82%)

Feb 13, 2026|12:39:53 PM

Invest wise with Expert advice

From Date

13/01/2026

To Date

13/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jan-2026	747.4	755	736.1	749.9	2,699	10,92,97,679.55	1,22,596
16-Jan-2026	747	753	737	748.85	2,385	7,68,16,341.1	79,537
19-Jan-2026	749.2	757.1	745	753.85	1,294	2,25,41,205.3	17,939
20-Jan-2026	750.4	751.95	733	738.4	2,133	6,70,86,398.4	70,362
21-Jan-2026	727.3	745	726.3	736.7	3,942	11,91,63,217.25	1,24,079
22-Jan-2026	740.7	756.45	740.5	748.35	1,965	1,74,91,216.75	14,012
23-Jan-2026	748.35	748.35	729	740.7	3,001	3,70,60,330.95	26,428
27-Jan-2026	740	748.8	725.35	743.6	3,482	3,08,93,310.35	22,437
28-Jan-2026	731.75	753.8	731.75	744.5	2,151	2,38,75,834.6	18,968
29-Jan-2026	748.95	758	745.95	752.6	1,493	2,74,46,231.65	26,978
30-Jan-2026	748.9	790	747.45	784.6	2,818	6,27,11,942.35	51,730
01-Feb-2026	780.7	782.9	758.5	768.15	1,558	2,41,60,983.3	19,301
02-Feb-2026	770	780	754.05	776.4	2,331	4,14,18,070.9	31,758
03-Feb-2026	790	794.9	770	778.75	2,889	4,41,63,439.95	33,425
04-Feb-2026	774.8	789	774.8	784.45	2,559	5,90,76,473.55	57,757
05-Feb-2026	772.7	790.2	772	779.8	1,972	2,05,01,474.7	15,661
06-Feb-2026	783.7	785	765	783.4	2,204	3,38,20,489.2	27,037
09-Feb-2026	789	816	785	793.7	4,764	9,12,83,010.75	60,854
10-Feb-2026	792.15	806.95	789.2	797.25	1,563	6,36,68,723.4	55,764
11-Feb-2026	802.85	806.75	790.05	796.75	2,025	6,02,92,520.85	45,096
12-Feb-2026	793.45	819.9	791.1	795.75	3,204	10,96,21,882.35	82,003

Mangalam Cement: Related NEWS

No Record Found

Invest wise with Expert advice