Mangalam Organics Share Price History

CMP as on17-Jun-21 15:42

₹ 806.20
-10.8 -1.32%

Open

₹ 810.00

Turnover (lac)

₹ 1,465

Prev. Close

₹ 817.00

Day's Vol (shares)

₹ 13,528

Day's Range

₹ 800.10
₹ 829.00

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 ()
17-Jun-2021 810 829 800 806 556 11 11,073 28.90 -3.80
16-Jun-2021 842 844 811 817 682 9.90 8,172 33.40 -25
15-Jun-2021 835 860 821 827 1,218 25.10 18,855 39 -7.60
14-Jun-2021 830 839 780 826 1,179 27.60 23,803 59 -4.10
11-Jun-2021 816 822 802 812 666 15.40 14,707 20 -3.70
10-Jun-2021 788 812 785 805 621 11.40 10,595 27 16.90
09-Jun-2021 804 809 778 783 1,379 19.80 19,140 31.30 -21
08-Jun-2021 810 825 786 804 1,108 15.10 13,779 38.80 -5.60
07-Jun-2021 815 835 797 802 1,198 19.80 18,083 37.70 -13
04-Jun-2021 845 845 789 797 2,051 30.60 28,565 55.90 -48
03-Jun-2021 864 875 819 831 2,017 32.70 26,766 56.40 -33
02-Jun-2021 795 857 780 848 2,473 47.40 39,899 77 53
01-Jun-2021 815 843 751 780 2,714 47.80 41,509 92.30 -35
31-May-2021 760 820 760 810 2,667 59.50 55,437 60 50.20
28-May-2021 730 794 730 758 2,787 62.90 58,272 64 27.70
27-May-2021 726 760 690 721 3,767 94 65,550 70 -5.10
26-May-2021 707 724 697 719 701 13.90 15,713 27 12.70
25-May-2021 714 723 702 707 568 12.60 12,049 21 -7
24-May-2021 708 725 695 713 887 23.80 23,516 30.40 5.50
21-May-2021 707 725 689 695 873 27.70 30,830 36.10 -12
20-May-2021 713 743 700 704 744 18.30 19,788 42.90 -8.50
19-May-2021 705 725 705 713 574 13.80 15,414 20 8.15
18-May-2021 720 725 690 704 990 20.10 19,713 35 -16
Open ZERO Brokerage Demat Account