Mangalam Industrial Finance Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 21-Sep-2021 | 4.36 | 4.36 | 4.16 | 4.36 | 617 | 2.22 | 513,256 | 0.20 | 0 |
| 20-Sep-2021 | 4 | 4.16 | 3.97 | 4.16 | 782 | 2.93 | 709,895 | 0.19 | 0.16 |
| 17-Sep-2021 | 3.99 | 4.07 | 3.75 | 3.97 | 525 | 0.83 | 211,529 | 0.32 | -0 |
| 16-Sep-2021 | 4.17 | 4.18 | 3.80 | 3.88 | 768 | 2.21 | 564,780 | 0.38 | -0.30 |
| 15-Sep-2021 | 3.80 | 4.20 | 3.80 | 4 | 1,064 | 4.45 | 1,098,920 | 0.40 | 0.20 |
| 14-Sep-2021 | 4 | 4 | 4 | 4 | 325 | 0.48 | 118,762 | 0 | 0 |
| 13-Sep-2021 | 4.65 | 4.65 | 4.21 | 4.21 | 868 | 1.93 | 440,402 | 0.44 | -0.40 |
| 09-Sep-2021 | 4.43 | 4.43 | 4.32 | 4.43 | 601 | 2.72 | 615,263 | 0.11 | 0 |
| 08-Sep-2021 | 4.18 | 4.22 | 4.04 | 4.22 | 464 | 1.91 | 454,782 | 0.18 | 0.04 |
| 07-Sep-2021 | 3.66 | 4.04 | 3.66 | 4.02 | 983 | 4.11 | 1,044,333 | 0.38 | 0.36 |
| 06-Sep-2021 | 3.85 | 3.85 | 3.49 | 3.85 | 575 | 3.41 | 896,776 | 0.36 | 0 |
| 03-Sep-2021 | 3.67 | 3.67 | 3.67 | 3.67 | 80 | 0.58 | 157,295 | 0 | 0 |
| 02-Sep-2021 | 3.18 | 3.50 | 3.18 | 3.50 | 304 | 2.07 | 625,334 | 0.32 | 0.32 |
| 01-Sep-2021 | 3.34 | 3.34 | 3.34 | 3.34 | 195 | 0.50 | 149,216 | 0 | 0 |
| 31-Aug-2021 | 3.87 | 3.87 | 3.51 | 3.51 | 863 | 7.36 | 1,970,308 | 0.36 | -0.40 |
| 30-Aug-2021 | 3.69 | 3.69 | 3.69 | 3.69 | 53 | 0.72 | 194,518 | 0 | 0 |
| 27-Aug-2021 | 3.52 | 3.52 | 3.52 | 3.52 | 42 | 0.34 | 96,590 | 0 | 0 |
| 26-Aug-2021 | 3.36 | 3.36 | 3.36 | 3.36 | 31 | 0.11 | 34,204 | 0 | 0 |
| 25-Aug-2021 | 3.20 | 3.20 | 3.20 | 3.20 | 21 | 0.11 | 35,932 | 0 | 0 |
| 24-Aug-2021 | 3.05 | 3.05 | 3.05 | 3.05 | 53 | 0.17 | 55,052 | 0 | 0 |
| 23-Aug-2021 | 2.91 | 2.91 | 2.91 | 2.91 | 70 | 0.32 | 109,689 | 0 | 0 |
QuickLinks for Mangalam Industrial Finance Ltd.
