Mangalam Organic

Mangalam Organics Ltd Historical Data

NSEBSE

₹474.45

(1.05%)

Jan 16, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

18/12/2025

To Date

18/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Jan-2026	514	518.35	499	504.85	442	21,51,009.85	2,560
12-Jan-2026	497.3	520	494.7	499.95	521	35,59,551.5	4,135
13-Jan-2026	517.9	517.9	495	498.55	222	19,47,595.8	2,480
14-Jan-2026	492.4	495	462	469.5	1,551	1,15,22,232.85	11,977
16-Jan-2026	465.95	479	465	474.45	318	23,89,764.75	3,293

Mangalam Organic: Related NEWS

No Record Found

Invest wise with Expert advice