Mangalam Organic

Mangalam Organics Ltd Historical Data

NSEBSE

₹481.95

(-2.27%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Dec-2025	493	499.5	471.45	478.8	425	33,10,452	3,921
02-Dec-2025	485.2	496.8	477.2	494.5	319	29,28,568.9	4,654
03-Dec-2025	494	499.5	478.1	481.15	318	16,13,348.05	2,081
04-Dec-2025	482.3	484.2	472.65	477.7	306	13,40,474.9	1,876
05-Dec-2025	477	490.45	475.1	488.2	194	8,95,281.7	1,147
08-Dec-2025	494.15	495	473.25	477.55	482	21,61,661.75	2,621
09-Dec-2025	468.3	495	461.05	484.5	309	12,98,317.55	1,652
10-Dec-2025	485.65	491.85	475.25	479	271	14,49,240.35	2,076
11-Dec-2025	486.3	486.3	476.35	479.8	187	8,78,423.55	1,124
12-Dec-2025	478.15	488	473.6	482.5	311	10,67,345.4	1,381
15-Dec-2025	484.8	495	482.5	491.25	151	16,92,167.75	2,875
16-Dec-2025	488.05	490.05	484.6	485	65	9,00,144.25	1,625
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

Mangalam Organic: Related NEWS

No Record Found

Invest wise with Expert advice