Mangalam Industr

Mangalam Industrial Finance Ltd Historical Data

NSEBSE

₹0.86

(-4.44%)

Dec 10, 2025|03:30:00 PM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	1.72	1.72	1.64	1.65	1,704	45,19,773	16,29,672
11-Nov-2025	1.68	1.68	1.54	1.56	1,425	53,88,485	23,21,092
12-Nov-2025	1.63	1.63	1.53	1.56	1,071	48,42,516	14,19,947
13-Nov-2025	1.55	1.57	1.49	1.52	1,316	52,31,907	25,22,820
14-Nov-2025	1.5	1.53	1.5	1.51	923	17,62,939	8,70,225
17-Nov-2025	1.53	1.53	1.48	1.5	1,128	27,41,887	12,14,797
18-Nov-2025	1.53	1.53	1.45	1.46	1,057	17,79,465	7,18,442
19-Nov-2025	1.46	1.49	1.44	1.46	1,014	14,03,411	7,26,674
20-Nov-2025	1.45	1.47	1.42	1.43	984	21,47,639	9,07,736
21-Nov-2025	1.43	1.43	1.36	1.4	949	12,43,819	5,29,631
24-Nov-2025	1.42	1.43	1.36	1.39	1,008	20,94,549	9,14,529
25-Nov-2025	1.41	1.42	1.32	1.35	908	19,36,909	9,78,467
26-Nov-2025	1.37	1.37	1.28	1.29	1,265	33,62,208	16,87,101
27-Nov-2025	1.29	1.3	1.2	1.22	1,433	45,21,121	26,80,354
28-Nov-2025	1.22	1.24	1.19	1.21	887	18,20,475	11,34,109
01-Dec-2025	1.21	1.22	1.16	1.18	1,056	15,41,189	9,87,104
02-Dec-2025	1.18	1.18	1.13	1.13	1,206	21,16,768	14,22,780
03-Dec-2025	1.13	1.13	1.08	1.08	1,244	20,86,435	11,89,729
04-Dec-2025	1.05	1.1	1.03	1.03	1,288	29,04,478	22,69,634
05-Dec-2025	0.98	0.98	0.98	0.98	1,240	15,48,051	15,79,644
08-Dec-2025	0.94	0.94	0.94	0.94	1,186	17,20,716	12,09,622
09-Dec-2025	0.9	0.9	0.9	0.9	1,043	14,83,960	16,48,845

Mangalam Industr: Related NEWS

No Record Found

Invest wise with Expert advice