Mangalam Industrial Finance Share Price History

Mangalam Industrial Finance

CMP as on22-Sep-21 13:09

₹ 4.57
0.21 4.82%

Open

₹ 4.57

Turnover (lac)

₹ 2

Prev. Close

₹ 4.36

Day's Vol (shares)

₹ 1,37,380

Day's Range

₹ 4.57
₹ 4.57

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 ()
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
Open ZERO Brokerage Demat Account