Mangalam Organic

Mangalam Organics Ltd Historical Data

NSEBSE

₹482.5

(0.56%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	523.75	554.2	522	541.5	756	70,32,749	10,402
13-Nov-2025	547.3	554.2	531.85	541.05	489	34,70,734.95	4,263
14-Nov-2025	555	555	533.3	539.45	233	22,05,864.35	3,069
17-Nov-2025	486.05	523.25	485.5	485.5	894	1,44,06,347.55	18,389
18-Nov-2025	477.5	486.95	474	475.15	365	29,76,961.25	4,091
19-Nov-2025	489	489	441.45	445.35	1,150	74,95,248.1	7,855
20-Nov-2025	445	454.95	445	451.2	349	20,50,627.55	2,513
21-Nov-2025	450	459.95	445.05	455.7	283	15,52,646	2,218
24-Nov-2025	455.7	460.95	432.05	443.65	239	23,13,228.5	4,021
25-Nov-2025	432	462.5	432	459.05	332	16,14,062.1	1,941
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

Mangalam Organic: Related NEWS

No Record Found

Invest wise with Expert advice