Historical Share Price Data

Mangalam Industrial Finance

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

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 ()
07-Oct-2022 4.81 4.92 4.75 4.84 691 2.61 415,667 0.17 0.03
06-Oct-2022 4.91 5.05 4.72 4.87 826 3.50 440,832 0.33 -0
04-Oct-2022 4.89 4.95 4.76 4.84 785 2.70 339,134 0.19 -0
03-Oct-2022 4.86 4.94 4.67 4.83 935 3.99 641,192 0.27 -0
30-Sep-2022 4.71 5.12 4.71 4.82 1,025 5.18 532,522 0.41 0.11
29-Sep-2022 4.98 4.98 4.79 4.89 1,093 3.40 472,416 0.19 -0.10
28-Sep-2022 4.93 5.14 4.78 4.88 1,167 11.20 1,914,342 0.36 -0
27-Sep-2022 4.88 4.96 4.52 4.95 1,732 8.33 1,035,907 0.44 0.07
26-Sep-2022 5 5 4.73 4.73 2,314 7.58 1,240,941 0.27 -0.30
23-Sep-2022 5.47 5.47 4.97 4.97 2,472 17.60 2,071,543 0.50 -0.50
22-Sep-2022 5.27 5.35 4.95 5.23 2,441 27.80 2,547,125 0.40 -0
21-Sep-2022 4.95 5.12 4.85 5.10 4,768 45.80 4,736,108 0.27 0.15
20-Sep-2022 4.93 4.99 4.83 4.88 834 3.07 504,974 0.16 -0
19-Sep-2022 5 5.04 4.87 4.93 816 2.95 428,061 0.17 -0.10
16-Sep-2022 5.10 5.23 4.93 5.08 1,012 3.13 505,472 0.30 -0
15-Sep-2022 5.34 5.49 5.03 5.08 1,365 14.90 1,082,537 0.46 -0.30
14-Sep-2022 4.97 5.23 4.76 5.23 1,332 9.39 1,269,088 0.47 0.26
13-Sep-2022 4.95 5.15 4.93 4.99 888 2.46 380,951 0.22 0.04
12-Sep-2022 4.90 5.09 4.82 4.95 1,284 4.05 544,701 0.27 0.05
09-Sep-2022 5.39 5.39 5 5 1,245 3.62 635,504 0.39 -0.40
08-Sep-2022 5.26 5.26 5.02 5.26 1,388 5.20 747,843 0.24 0
07-Sep-2022 4.78 5.01 4.64 5.01 803 4.69 746,739 0.37 0.23

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity