Mangalam Organic

Mangalam Organics Ltd Historical Data

NSEBSE

₹501.95

(-1.26%)

Jan 9, 2026|01:13:23 PM

Invest wise with Expert advice

From Date

09/12/2025

To Date

09/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	485.65	491.85	475.25	479	271	14,49,240.35	2,076
11-Dec-2025	486.3	486.3	476.35	479.8	187	8,78,423.55	1,124
12-Dec-2025	478.15	488	473.6	482.5	311	10,67,345.4	1,381
15-Dec-2025	484.8	495	482.5	491.25	151	16,92,167.75	2,875
16-Dec-2025	488.05	490.05	484.6	485	65	9,00,144.25	1,625
17-Dec-2025	480	491.95	480	482.95	197	12,48,400.25	1,905
18-Dec-2025	483.05	492	469.05	470.9	221	18,24,412.75	2,365
19-Dec-2025	482.1	485.75	471.45	476.1	136	10,75,250.7	1,907
22-Dec-2025	483.2	495.5	481	490.45	263	17,15,897.9	2,443
23-Dec-2025	489.5	498.3	488.05	494.2	108	8,72,112.35	1,490
24-Dec-2025	493.95	495.15	491	493.15	87	5,40,364.65	893
26-Dec-2025	491	498.5	473.9	481.95	503	35,98,380.75	5,097
29-Dec-2025	479.3	495	479.3	489.05	208	9,49,431.45	1,273
30-Dec-2025	488.1	488.7	480	482.3	185	6,84,395.55	892
31-Dec-2025	487.05	497.6	485	491.2	166	8,95,675.95	1,084
01-Jan-2026	488.95	489.9	485	485	68	2,34,879.15	300
02-Jan-2026	485	485.15	475	480.45	170	11,93,029.35	2,000
05-Jan-2026	477.55	489	475	482.05	184	14,79,429.35	1,505
06-Jan-2026	481.25	483.1	472	477.55	136	11,69,852.85	1,972
07-Jan-2026	475	553.45	473.55	540	3,203	3,21,16,147.65	15,851
08-Jan-2026	540	559.85	505	508.35	1,071	79,35,516.45	3,512

Mangalam Organic: Related NEWS

No Record Found

Invest wise with Expert advice