Mangalam Drugs & Organics Limited (MANGALAM.NS) NSE

24.05

+0.05(+0.21%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202524.12242424.1323.8557,616
December 23, 202524.59242424.6723.82119,925
December 22, 202523.824.0924.0924.5223.863,189
December 19, 202525.2524.0124.0125.2523.8287,461
December 18, 202525.124.324.325.124.0949,933
December 17, 202525.1724.9424.9425.2924.7923,148
December 16, 202525.5325.0525.0525.5324.585,633
December 15, 202525.4825.2625.2625.4825.229,819
December 12, 202525.425.225.225.5925.137,923
December 11, 202525.7525.0725.0725.7824.82111,266
December 10, 202525.3725.4225.4225.5624.7100,832
December 09, 202524.8524.8724.8724.9523.55130,518
December 08, 202525.6524.7824.7825.6524.3690,624
December 05, 202525.7825.6525.6526.5525.03156,670
December 04, 202524.0525.425.425.4824.05307,919
December 03, 202525.3624.2724.2725.4223.94545,667
December 02, 202526.3325.225.226.3325.2186,528
December 01, 202526.5326.5326.5329.3226.531.76M
November 28, 202527.9327.9327.9327.9327.9388,730
November 27, 202529.4129.4129.4130.429.41747,752
November 26, 202533.0132.6832.6835.1332.681.88M
November 25, 202540.3136.3236.3240.3136.32208,521
November 24, 202545.740.3640.3647.3839.5173,420
November 21, 202548.3346.3946.3949.0944.52168,635
November 19, 202562.454.3854.3862.454147,883
November 18, 202561.9761.1961.1962.560.4221,270
November 17, 202562.361.261.262.560.0624,170
November 14, 202561.3562.362.362.960.746,808
November 13, 202562.461.9561.956361.017,127
November 12, 202560.0362.5862.5863.6260.0324,241
November 11, 202561.760.0360.0361.759.1539,425
November 10, 202563.7161.8161.8164.560.3513,899
November 07, 202563.8163.2863.2864.096312,398
November 06, 202566.163.8163.8166.1963.0518,326
November 04, 202566.2465.8665.8666.6265.5512,907
November 03, 202565.466.9766.9767.1965.411,597
October 31, 202565.9765.465.467.0965.1517,740
October 30, 202568.465.9765.9768.464.9521,474
October 29, 202564.4766.4266.4268.964.0848,127
October 28, 202568.9864.4764.4768.9862.7573,250
October 27, 202568.2567.9667.9670.667.1539,477
October 24, 202570.8668.1968.1970.8667.9521,331
October 23, 202571.9970.1570.1571.9967.722,522
October 21, 202569.7469.9569.957366.1512,534
October 20, 202570.1969.7469.7470.4768.616,653
October 17, 202570.2870.1970.1970.9669.86,743
October 16, 202569.1170.3570.3570.8569.017,671
October 15, 202571.1969.2269.2271.1968.6611,306
October 14, 202569.870.0970.0972.168.2158,751
October 13, 202570.0469.2769.2770.17694,747
October 10, 202569.569.769.770.568.520,559
October 09, 202569.1269.3469.3469.9969.0311,295
October 08, 20257268.7568.75726840,412
October 07, 20257270.7370.7372.7370.5120,335
October 06, 202572.3172.3872.3873.572.0110,011
October 03, 202572.472.6772.6773.970.634,932
October 01, 202572.371.4671.4673.8970.298,606
September 30, 202573.9471.6371.6373.9470.56,819
September 29, 202572.0672.7972.7973.370.9613,623
September 26, 202574.7872.2272.2275.2571.3933,126
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved