Mangalam Drugs & Organics Limited (MANGALAM.NS) NSE

30.63

-0.57(-1.83%)

Updated at May 13 03:14PM

Currency In INR

MANGALAM.NS Historical Return

If you invested ₹1000 in Mangalam Drugs & Organics Limited (MANGALAM.NS) 10 years ago, it would be worth ₹141.71 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹224.31, while ₹1000 invested 1 year ago would be worth ₹389.4. This corresponds to total returns of -85.83%, -77.57%, -61.06%, respectively, with annualized returns of -17.74%, -25.84%, -61.06%.

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
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
February 27, 2026	30.9	29.08	29.08	30.9	28.85	61,260
February 26, 2026	30.2	29.97	29.97	30.66	29.24	94,160
February 25, 2026	29.89	29.2	29.2	30.93	28.46	146,446
February 24, 2026	30	29.95	29.95	31.48	29.78	64,071
February 23, 2026	31.05	31.16	31.16	32.3	30.55	49,870
February 20, 2026	31.5	31.66	31.66	32.69	31	48,983
February 19, 2026	32.11	31.66	31.66	32.45	31.26	25,953
February 18, 2026	32.28	32.11	32.11	32.28	31.26	32,512
February 17, 2026	31.6	32.21	32.21	32.79	31	58,672
February 16, 2026	32.7	31.73	31.73	32.7	31.6	47,543
February 13, 2026	33.49	32.69	32.69	33.49	32.55	89,562
February 12, 2026	34.57	33.91	33.91	34.75	33.05	88,063
February 11, 2026	33	34.57	34.57	34.87	32.32	115,415