Historical Share Price Data

Mangalam Industrial Finance

CMP as on 01-Jan-70 5:30

0.00

0.00 0%

Open

₹ 0.00

Turnover (lac)

₹

Prev. Close

₹ 0.00

Day's Vol (shares)

₹

Day's Range (₹)

₹ 0.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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