Mangalam Organic

Mangalam Organics Ltd Historical Data

NSEBSE

₹409.65

(2.95%)

Mar 5, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

05/02/2026

To Date

05/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Feb-2026	478.3	484.05	458.55	462.5	551	29,90,376.25	3,201
04-Feb-2026	472.05	472.05	455.9	459.85	273	11,42,299.55	1,511
05-Feb-2026	459.85	459.85	410	421.65	2,924	1,22,62,620.5	18,489
06-Feb-2026	425.45	446.7	412	434.35	479	25,29,835.55	3,252
09-Feb-2026	444.5	444.5	425.95	438.35	383	20,52,432.3	2,492
10-Feb-2026	443.8	448.05	414.55	431.1	1,025	49,93,698.55	6,327
11-Feb-2026	428	446.25	418.5	421.65	485	38,52,615	5,580
12-Feb-2026	425.25	434.9	391.5	414.95	1,312	97,65,337.9	12,066
13-Feb-2026	419	419.2	403.25	409.9	623	37,61,177.95	6,402
16-Feb-2026	408.15	412.65	390.1	403.9	886	62,11,342.9	10,142
17-Feb-2026	391.1	419.45	391.1	415.15	564	22,81,051.8	3,482
18-Feb-2026	418.95	428	414.75	423.15	287	9,69,309.9	1,625
19-Feb-2026	423.15	425.55	419.8	422.35	178	7,22,988.6	1,400
20-Feb-2026	416.8	424.9	416.4	421.4	80	3,01,646.45	555
23-Feb-2026	417.4	422.9	414.55	419.7	190	12,29,762.6	2,522
24-Feb-2026	415.95	424.9	415.85	418.6	114	5,32,785.35	1,013
25-Feb-2026	417.5	420.15	413.8	414.25	178	15,13,817.55	3,093
26-Feb-2026	411.15	414.5	408.1	414.2	144	10,95,989.65	2,309
27-Feb-2026	417.55	417.55	411.25	412.75	106	3,84,518.4	731
02-Mar-2026	385	415.1	385	410.85	297	14,22,356.25	2,111
04-Mar-2026	405.55	405.7	396.15	397.9	380	19,91,402.35	3,755

Mangalam Organic: Related NEWS

No Record Found

Invest wise with Expert advice