Mangalam Drugs & Organics Limited (MANGALAM.NS) NSE
28.99
+0.7(+2.47%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
MANGALAM.NS Historical Return
If you invested ₹1000 in Mangalam Drugs & Organics Limited (MANGALAM.NS) 10 years ago, it would be worth ₹148.56 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹208.1, while ₹1000 invested 1 year ago would be worth ₹340.09. This corresponds to total returns of -85.14%, -79.19%, -65.99%, respectively, with annualized returns of -17.35%, -26.93%, -65.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
MANGALAM.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 28.29 | 28.29 | 28.29 | 29.48 | 27.51 | 35,239 |
| June 01, 2026 | 29.5 | 28.86 | 28.86 | 29.5 | 28.08 | 15,817 |
| May 29, 2026 | 28.83 | 28.76 | 28.76 | 29.32 | 28.69 | 15,635 |
| May 27, 2026 | 28.89 | 28.83 | 28.83 | 29.37 | 28.01 | 17,585 |
| May 26, 2026 | 29.9 | 28.89 | 28.89 | 29.9 | 28.61 | 47,629 |
| May 25, 2026 | 30.59 | 29.14 | 29.14 | 30.59 | 29.01 | 21,894 |
| May 22, 2026 | 30.51 | 29.41 | 29.41 | 30.99 | 29.32 | 34,137 |
| May 21, 2026 | 31.49 | 30.51 | 30.51 | 31.49 | 29.5 | 39,010 |
| May 20, 2026 | 28.75 | 30.76 | 30.76 | 31.2 | 28.61 | 15,966 |
| May 19, 2026 | 30.37 | 29.77 | 29.77 | 30.77 | 29.4 | 28,112 |
| May 18, 2026 | 29.94 | 30.37 | 30.37 | 30.89 | 28.46 | 36,495 |
| May 15, 2026 | 30.55 | 29.95 | 29.95 | 30.55 | 29.94 | 13,517 |
| May 14, 2026 | 30.02 | 30.55 | 30.55 | 30.55 | 30.02 | 11,145 |
| May 13, 2026 | 30.58 | 30.63 | 30.63 | 30.66 | 30.58 | 26,401 |
| May 12, 2026 | 30.92 | 31.2 | 31.2 | 31.48 | 30.92 | 18,472 |
| May 11, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 17,160 |
| May 08, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 44,337 |
| May 07, 2026 | 29.29 | 29.73 | 29.73 | 29.73 | 29.29 | 15,912 |
| May 06, 2026 | 30.04 | 29.15 | 29.15 | 30.04 | 29.15 | 39,470 |
| May 05, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 18,139 |
| May 04, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 2,353 |
| April 30, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 5,126 |
| April 29, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.9 | 3,151 |
| April 28, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 5,454 |
| April 27, 2026 | 27.76 | 27.8 | 27.8 | 27.8 | 27.75 | 12,246 |
| April 24, 2026 | 28.2 | 27.77 | 27.77 | 28.2 | 27.76 | 10,081 |
| April 23, 2026 | 28.2 | 28.3 | 28.3 | 28.3 | 28.13 | 10,339 |
| April 22, 2026 | 28.16 | 28.2 | 28.2 | 28.2 | 28.16 | 12,286 |
| April 21, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 17,235 |
| April 20, 2026 | 29.62 | 29.3 | 29.3 | 29.62 | 29.3 | 9,725 |
| April 17, 2026 | 29.55 | 29.89 | 29.89 | 29.89 | 29.55 | 34,328 |
| April 16, 2026 | 30 | 29.74 | 29.74 | 30 | 29.6 | 18,218 |
| April 15, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 23,801 |
| April 13, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 1,722 |
| April 10, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 7,174 |
| April 09, 2026 | 31.67 | 31.97 | 31.97 | 33.05 | 30.65 | 39,699 |
| April 08, 2026 | 30.2 | 31.57 | 31.57 | 31.57 | 30.2 | 45,114 |
| April 07, 2026 | 30.24 | 30.07 | 30.07 | 30.62 | 29.15 | 19,450 |
| April 06, 2026 | 30.39 | 30.24 | 30.24 | 30.8 | 28.56 | 35,865 |
| April 02, 2026 | 28 | 29.55 | 29.55 | 29.92 | 27.51 | 37,047 |
| April 01, 2026 | 26.51 | 28.5 | 28.5 | 28.5 | 26.51 | 23,938 |
| March 30, 2026 | 28.3 | 27.15 | 27.15 | 28.6 | 27.03 | 34,109 |
| March 27, 2026 | 29.8 | 28.45 | 28.45 | 30.5 | 28.43 | 63,964 |
| March 25, 2026 | 29.35 | 29.92 | 29.92 | 30.29 | 29 | 15,340 |
| March 24, 2026 | 29.09 | 29.31 | 29.31 | 30.53 | 29.02 | 35,796 |
| March 23, 2026 | 30 | 29.08 | 29.08 | 30.7 | 28.75 | 34,631 |
| March 20, 2026 | -1 | -1 | 30.2 | -1 | -1 | 0 |
| March 19, 2026 | 30.98 | 30.62 | 30.62 | 31.5 | 29.09 | 38,341 |
| March 18, 2026 | 30 | 30.62 | 30.62 | 31.4 | 30 | 31,128 |
| March 17, 2026 | 30.75 | 30.14 | 30.14 | 31.48 | 30.01 | 25,329 |
| March 16, 2026 | 31.56 | 30.5 | 30.5 | 31.69 | 30.15 | 46,251 |
| March 13, 2026 | 30.7 | 31.71 | 31.71 | 32.15 | 30.7 | 36,842 |
| March 12, 2026 | 30.62 | 31.92 | 31.92 | 33 | 30.62 | 50,348 |
| March 11, 2026 | 32 | 31.89 | 31.89 | 33.5 | 31.61 | 64,655 |
| March 10, 2026 | 35.25 | 33.21 | 33.21 | 35.4 | 32.41 | 142,505 |
| March 09, 2026 | 31 | 33.87 | 33.87 | 33.87 | 30.65 | 190,111 |
| March 06, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 30.81 | 47,982 |
| March 05, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 12,143 |
| March 04, 2026 | -1 | -1 | 29.27 | -1 | -1 | 0 |
| March 02, 2026 | 27.63 | 27.88 | 27.88 | 29.07 | 27.63 | 114,779 |