Mangalam Organics Share Price History

339.65

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Mangalam Organics Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
29-May-2020 340 340 340 340 78 1.50 4,427 0 0
28-May-2020 324 324 324 324 54 0.79 2,439 0 0
27-May-2020 308 308 308 308 39 0.48 1,568 0 0
26-May-2020 292 293 282 293 76 1.19 3,460 11.40 1.95
22-May-2020 290 294 278 280 59 0.52 1,478 15.80 -11
21-May-2020 290 290 272 286 103 0.95 2,484 17.90 -3.90
20-May-2020 297 297 283 284 137 1.45 4,356 13.40 -13
19-May-2020 302 310 298 298 95 1.18 3,671 11.80 -3.90
18-May-2020 325 331 314 314 180 2.37 5,657 17.50 -11
15-May-2020 332 333 326 330 114 2.80 7,915 7.10 -2
14-May-2020 331 340 328 335 124 2.35 6,113 12.30 4
13-May-2020 344 347 325 339 208 4.18 10,242 21.40 -5.60
12-May-2020 315 331 308 330 214 6.16 18,319 22.60 15.20
11-May-2020 312 317 311 315 148 4.92 14,860 5.65 2.85
08-May-2020 309 318 305 315 187 5.29 14,815 13 5.90
07-May-2020 305 309 295 309 138 3.17 9,976 14.30 4.10
06-May-2020 298 305 292 295 146 2.34 7,075 12.90 -3.50
05-May-2020 316 316 300 300 168 2.73 8,343 15.90 -16
04-May-2020 292 322 292 304 451 7.60 21,773 30.60 12.60