Mangalam Organics Share Price History

CMP as on20-Jan-21 10:31

₹ 496.85
16.8 3.5%

Open

₹ 485.00

Turnover (lac)

₹ 110

Prev. Close

₹ 480.05

Day's Vol (shares)

₹ 19,091

Day's Range

₹ 480.10
₹ 500.00

Mangalam Organics Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
19-Jan-2021 452 485 444 480 1,751 32.70 47,051 41 28.20
18-Jan-2021 439 450 434 443 890 19.50 31,881 15.90 4.35
15-Jan-2021 425 439 425 431 241 6.35 11,485 13.70 5.55
14-Jan-2021 439 439 431 432 256 5.01 7,970 8 -7.20
13-Jan-2021 432 444 432 434 1,024 20.70 28,804 12 2.25
12-Jan-2021 441 441 433 434 307 5.66 9,474 7.75 -7.20
11-Jan-2021 440 442 431 437 384 7.29 13,471 11 -3
08-Jan-2021 439 439 435 436 278 8.48 15,260 4 -3.10
07-Jan-2021 425 439 425 435 632 17.50 24,990 14 10.30
06-Jan-2021 437 439 424 428 455 11.20 22,293 15 -9.40
05-Jan-2021 424 439 416 430 518 7.43 12,524 23 6.70
04-Jan-2021 420 429 413 424 470 11.90 21,284 16.40 3.70
01-Jan-2021 419 419 408 414 167 3.81 7,662 10.50 -4.60
31-Dec-2020 414 420 408 410 237 6.48 11,067 12 -3.70
30-Dec-2020 414 425 406 412 445 14.80 29,437 18.80 -2.30
29-Dec-2020 409 409 403 406 264 4.52 7,774 6 -3.40
28-Dec-2020 404 415 403 405 350 3.96 8,109 11.50 0.85
24-Dec-2020 412 412 404 408 238 3.16 5,611 7.95 -4.30
23-Dec-2020 412 418 403 409 355 10.60 19,542 15.90 -3.50
22-Dec-2020 395 412 360 408 621 4.81 8,158 52 13.30
21-Dec-2020 410 419 398 402 465 4.82 8,639 21 -8