Mangalam Industrial Finance Share Price History

Mangalam Industrial Finance

CMP as on04-Aug-21 13:03

₹ 4.21
0.2 4.99%

Open

₹ 4.21

Turnover (lac)

₹ 2

Prev. Close

₹ 4.01

Day's Vol (shares)

₹ 1,52,345

Day's Range

₹ 4.21
₹ 4.21

Mangalam Industrial Finance Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
03-Aug-2021 4.01 4.01 4.01 4.01 49 0.38 94,750 0 0
02-Aug-2021 3.82 3.82 3.82 3.82 32 0.39 102,490 0 0
30-Jul-2021 3.64 3.64 3.64 3.64 55 0.58 159,781 0 0
29-Jul-2021 3.47 3.47 3.40 3.47 459 5.96 1,716,921 0.07 0
28-Jul-2021 3.31 3.31 3.31 3.31 48 0.82 247,930 0 0
27-Jul-2021 3.16 3.16 3.16 3.16 41 0.44 137,789 0 0
26-Jul-2021 3.01 3.01 3.01 3.01 57 0.40 133,287 0 0
23-Jul-2021 2.87 2.87 2.87 2.87 61 0.56 194,171 0 0
22-Jul-2021 2.74 2.74 2.74 2.74 26 0.15 53,158 0 0
20-Jul-2021 2.61 2.61 2.61 2.61 52 1 383,220 0 0
19-Jul-2021 2.49 2.49 2.49 2.49 93 0.45 180,896 0 0
16-Jul-2021 2.38 2.38 2.16 2.38 915 10.40 4,383,555 0.22 0
15-Jul-2021 2.27 2.27 2.27 2.27 48 0.44 194,083 0 0
14-Jul-2021 2.17 2.17 2.17 2.17 36 0.20 91,375 0 0
13-Jul-2021 2.07 2.07 2.07 2.07 24 0.29 138,845 0 0
12-Jul-2021 1.98 1.98 1.98 1.98 28 0.10 51,538 0 0
09-Jul-2021 1.89 1.89 1.89 1.89 84 0.98 517,250 0 0
08-Jul-2021 1.80 1.80 1.80 1.80 29 0.16 86,554 0 0
07-Jul-2021 1.72 1.72 1.72 1.72 27 0.07 38,456 0 0
06-Jul-2021 1.64 1.64 1.64 1.64 16 0.24 147,537 0 0
05-Jul-2021 1.57 1.57 1.57 1.57 26 0.62 394,480 0 0
Open ZERO Brokerage Demat Account