Mangalam Cement

Mangalam Cement Ltd Historical Data

NSEBSE

₹713.75

(-0.97%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/10/2025

To Date

21/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	759.9	770	750.1	764.1	1,841	3,75,80,016.85	37,397
23-Oct-2025	780	822.95	773	793.55	13,715	26,40,59,439.7	2,02,258
24-Oct-2025	790	807.4	780.95	788.5	3,469	3,83,70,778.45	24,962
27-Oct-2025	781.95	794	775.05	782.6	1,243	2,40,86,154.6	19,690
28-Oct-2025	785	785	773.5	781.35	1,775	2,67,56,811.7	23,557
29-Oct-2025	775.05	782.95	774	776.3	1,277	3,81,52,143.95	33,537
30-Oct-2025	764.65	789.2	764.65	772.2	1,396	2,39,68,868.8	20,970
31-Oct-2025	775.9	778.8	768	776.8	1,163	1,18,14,866.45	9,401
03-Nov-2025	776.8	778.3	757.25	761.35	983	2,10,75,340.85	22,272
04-Nov-2025	765	796.45	752.9	759.2	4,124	6,68,32,978.75	35,364
06-Nov-2025	765.25	774.5	752.65	760.2	1,773	2,86,10,105	26,662
07-Nov-2025	764.9	773	755.1	769.5	1,324	3,58,94,064.05	37,724
10-Nov-2025	756.5	769.95	741	751.5	3,539	7,47,23,279.85	59,016
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

Mangalam Cement: Related NEWS

No Record Found

Invest wise with Expert advice