Mangalam Organic

Mangalam Organics Ltd Historical Data

NSEBSE

₹520.95

(2.61%)

Oct 29, 2025|03:40:06 PM

Invest wise with Expert advice

From Date

29/09/2025

To Date

29/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Sep-2025	517.4	533.3	504.15	532.25	149	5,54,931.15	706
30-Sep-2025	539.4	539.4	534	536.5	106	6,24,471.2	1,055
01-Oct-2025	534.55	540	532.35	536.9	101	4,15,302.45	539
03-Oct-2025	548	560	538.95	554.65	315	12,43,251.35	1,600
06-Oct-2025	557.4	557.4	527	538.75	438	22,98,878.9	3,121
07-Oct-2025	543.75	543.75	534.1	536.1	194	8,44,821.55	976
08-Oct-2025	535	548.8	522	530.3	345	17,80,422.35	2,299
09-Oct-2025	530	530.3	507.05	520.3	341	26,19,631.4	3,723
10-Oct-2025	528.3	528.3	520.95	523.7	200	28,90,828.1	5,157
13-Oct-2025	520.45	526.95	503	505.25	410	46,07,494.8	7,535
14-Oct-2025	505.55	510	503	509.4	263	13,11,904.75	1,780
15-Oct-2025	506.2	513.8	486.85	492.1	315	21,76,417.25	2,788
16-Oct-2025	509	511	496.1	501.6	226	10,64,086.6	1,544
17-Oct-2025	506.05	509.75	492	497.35	166	6,02,943.7	722
20-Oct-2025	515.05	523.95	506.9	515.9	363	18,70,150.25	2,341
21-Oct-2025	530	530	511.75	518.4	48	12,26,243.25	2,190
23-Oct-2025	512	522.95	512	512.85	208	17,97,165.35	2,910
24-Oct-2025	509.55	519.7	509.55	515.5	215	17,72,545.85	2,050
27-Oct-2025	510.5	513.7	504.95	508.25	204	8,75,976.4	1,043
28-Oct-2025	512.85	512.85	506.55	507.7	57	1,30,203.6	149

Mangalam Organic: Related NEWS

No Record Found

Invest wise with Expert advice