Mangalam Industr

Mangalam Industrial Finance Ltd Historical Data

NSEBSE

₹1.21

(-0.82%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	1.71	1.72	1.59	1.64	1,330	59,14,609	17,40,351
30-Oct-2025	1.71	1.71	1.59	1.61	1,295	44,62,957	14,08,892
31-Oct-2025	1.68	1.74	1.6	1.61	1,720	97,45,053	25,21,438
03-Nov-2025	1.67	1.67	1.61	1.64	1,326	63,31,041	18,19,370
04-Nov-2025	1.7	1.7	1.58	1.64	1,384	64,60,284	18,03,249
06-Nov-2025	1.8	1.8	1.66	1.71	2,033	1,27,66,636	34,53,232
07-Nov-2025	1.75	1.75	1.65	1.69	1,274	64,62,845	20,11,109
10-Nov-2025	1.72	1.72	1.64	1.65	1,704	45,19,773	16,29,672
11-Nov-2025	1.68	1.68	1.54	1.56	1,425	53,88,485	23,21,092
12-Nov-2025	1.63	1.63	1.53	1.56	1,071	48,42,516	14,19,947
13-Nov-2025	1.55	1.57	1.49	1.52	1,316	52,31,907	25,22,820
14-Nov-2025	1.5	1.53	1.5	1.51	923	17,62,939	8,70,225
17-Nov-2025	1.53	1.53	1.48	1.5	1,128	27,41,887	12,14,797
18-Nov-2025	1.53	1.53	1.45	1.46	1,057	17,79,465	7,18,442
19-Nov-2025	1.46	1.49	1.44	1.46	1,014	14,03,411	7,26,674
20-Nov-2025	1.45	1.47	1.42	1.43	984	21,47,639	9,07,736
21-Nov-2025	1.43	1.43	1.36	1.4	949	12,43,819	5,29,631
24-Nov-2025	1.42	1.43	1.36	1.39	1,008	20,94,549	9,14,529
25-Nov-2025	1.41	1.42	1.32	1.35	908	19,36,909	9,78,467
26-Nov-2025	1.37	1.37	1.28	1.29	1,265	33,62,208	16,87,101
27-Nov-2025	1.29	1.3	1.2	1.22	1,433	45,21,121	26,80,354
28-Nov-2025	1.22	1.24	1.19	1.21	887	18,20,475	11,34,109

Mangalam Industr: Related NEWS

No Record Found

Invest wise with Expert advice