Mangalam Organic

Mangalam Organics Ltd Historical Data

NSEBSE

₹495.45

(2.39%)

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	507.7	522	505.7	520.95	202	14,64,457.9	2,426
30-Oct-2025	516	522.6	511.6	516.3	154	4,56,403.3	580
31-Oct-2025	515	522.45	508.65	513.25	266	10,30,060.2	1,231
03-Nov-2025	513.25	519.75	510	517.15	177	9,85,810.1	1,408
04-Nov-2025	510.15	517.05	510	513.5	92	5,51,313.7	817
06-Nov-2025	510.5	513.9	494.65	496.25	365	14,53,245.7	2,305
07-Nov-2025	494.95	495	471.15	477.2	472	31,19,556.3	4,981
10-Nov-2025	479.55	499.7	479.55	494.85	174	9,93,853.85	1,260
11-Nov-2025	494.25	524.9	486.55	519.05	310	17,72,504.45	2,611
12-Nov-2025	523.75	554.2	522	541.5	756	70,32,749	10,402
13-Nov-2025	547.3	554.2	531.85	541.05	489	34,70,734.95	4,263
14-Nov-2025	555	555	533.3	539.45	233	22,05,864.35	3,069
17-Nov-2025	486.05	523.25	485.5	485.5	894	1,44,06,347.55	18,389
18-Nov-2025	477.5	486.95	474	475.15	365	29,76,961.25	4,091
19-Nov-2025	489	489	441.45	445.35	1,150	74,95,248.1	7,855
20-Nov-2025	445	454.95	445	451.2	349	20,50,627.55	2,513
21-Nov-2025	450	459.95	445.05	455.7	283	15,52,646	2,218
24-Nov-2025	455.7	460.95	432.05	443.65	239	23,13,228.5	4,021
25-Nov-2025	432	462.5	432	459.05	332	16,14,062.1	1,941
26-Nov-2025	456	466.95	450	460.45	324	16,38,168.1	2,087
27-Nov-2025	466.2	487	462.7	483.9	392	30,16,906.15	4,802
28-Nov-2025	487	498	481.5	495.45	354	30,58,022.8	4,866

Mangalam Organic: Related NEWS

No Record Found

Invest wise with Expert advice