Mangalam Organic

Mangalam Organics Ltd Historical Data

NSEBSE

₹493.65

(-1.58%)

Oct 17, 2025|11:56:14 AM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Sep-2025	559.7	563	559.7	561	49	5,38,726.25	840
18-Sep-2025	567.5	567.5	550	563.85	188	17,91,758.7	2,291
19-Sep-2025	568.85	570	550	551.8	292	27,46,079.35	2,715
22-Sep-2025	562.85	565	552.25	560.7	149	19,85,095.25	2,681
23-Sep-2025	561.05	561.05	552.3	554.5	68	11,13,411.05	1,831
24-Sep-2025	554.5	559.7	546.05	551.05	117	20,10,568.35	2,990
25-Sep-2025	551.55	556.15	527.4	535.6	298	26,97,932.2	4,065
26-Sep-2025	532	538.3	527.7	530.65	160	16,04,010.7	2,522
29-Sep-2025	517.4	533.3	504.15	532.25	149	5,54,931.15	706
30-Sep-2025	539.4	539.4	534	536.5	106	6,24,471.2	1,055
01-Oct-2025	534.55	540	532.35	536.9	101	4,15,302.45	539
03-Oct-2025	548	560	538.95	554.65	315	12,43,251.35	1,600
06-Oct-2025	557.4	557.4	527	538.75	438	22,98,878.9	3,121
07-Oct-2025	543.75	543.75	534.1	536.1	194	8,44,821.55	976
08-Oct-2025	535	548.8	522	530.3	345	17,80,422.35	2,299
09-Oct-2025	530	530.3	507.05	520.3	341	26,19,631.4	3,723
10-Oct-2025	528.3	528.3	520.95	523.7	200	28,90,828.1	5,157
13-Oct-2025	520.45	526.95	503	505.25	410	46,07,494.8	7,535
14-Oct-2025	505.55	510	503	509.4	263	13,11,904.75	1,780
15-Oct-2025	506.2	513.8	486.85	492.1	315	21,76,417.25	2,788
16-Oct-2025	509	511	496.1	501.6	226	10,64,086.6	1,544

Mangalam Organic: Related NEWS

No Record Found

Invest wise with Expert advice