Mangalam Drugs & Organics Limited (MANGALAM.NS) NSE

26.24

+0.84(+3.31%)

Updated at December 05 11:13AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 25, 202574.974.0774.0774.973.56,370
September 24, 202575.4474.2774.2775.557415,095
September 23, 202576.7974.7874.7876.7974.1510,987
September 22, 202576.1375.0575.0577.674.8126,887
September 19, 202576.2576.1376.1376.9875.0326,764
September 18, 202575.175.0375.0377.1974.916,751
September 17, 202575.4375.1375.137674.917,345
September 16, 202575.3575.0675.0675.7374.7111,300
September 15, 202575.4475.3575.357674.923,909
September 12, 202578.3875.2575.2578.3873.3548,407
September 11, 202579.4977.2177.2179.4976.999,324
September 10, 202578.876.9176.9178.875.518,005
September 09, 202577.0676.3176.3178.175.8110,546
September 08, 202578.7777.3477.3478.7776.1612,964
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved