Mangalam Drugs & Organics Limited - MANGALAM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 10, 2026	32.61	33.28	33.28	34.95	32.61	141,006
February 09, 2026	34	34.08	34.08	35.1	33.96	236,161
February 06, 2026	33.01	35.74	35.74	35.88	32.5	405,294
February 05, 2026	34.21	34.21	34.21	34.21	34.21	51,726
February 04, 2026	36.01	36.01	36.01	37.9	36.01	200,078
February 03, 2026	37.9	37.9	37.9	37.9	36.1	578,178
February 02, 2026	32.68	36.1	36.1	36.1	32.68	589,755
February 01, 2026	34.39	34.39	34.39	34.39	34.39	24,151
January 30, 2026	36.2	36.2	36.2	36.2	36.2	20,774
January 29, 2026	38.1	38.1	38.1	38.1	38.1	16,967
January 28, 2026	40.1	40.1	40.1	40.1	40.1	15,709
January 27, 2026	42.21	42.21	42.21	42.21	42.21	27,806
January 23, 2026	44.43	44.43	44.43	44.43	44.43	43,736
January 22, 2026	46.76	46.76	46.76	46.76	46.76	22,360
January 21, 2026	54.4	49.22	49.22	54.4	49.22	422,430
January 20, 2026	51.81	51.81	51.81	51.81	51.81	68,681
January 19, 2026	49.35	49.35	49.35	49.35	49.35	101,726
January 16, 2026	47	47	47	47	46.2	233,883
January 14, 2026	44.77	44.77	44.77	44.77	44.77	186,149
January 13, 2026	40.65	42.64	42.64	42.64	40.65	371,267
January 12, 2026	40.61	40.61	40.61	40.61	39.1	586,341
January 09, 2026	38.68	38.68	38.68	38.68	38.68	174,040
January 08, 2026	36.84	36.84	36.84	36.84	36.82	264,758
January 07, 2026	34.9	35.09	35.09	35.09	34.02	1.41M
January 06, 2026	33.42	33.42	33.42	33.42	33.42	467,368
January 05, 2026	31.83	31.83	31.83	31.83	31.83	23,780
January 02, 2026	30.32	30.32	30.32	30.32	30.32	16,931
January 01, 2026	28.88	28.88	28.88	28.88	28.88	26,456
December 31, 2025	27.51	27.51	27.51	27.51	27.51	6,261
December 30, 2025	26.2	26.2	26.2	26.2	26.2	35,808
December 29, 2025	24.35	24.96	24.96	24.96	22.8	235,645
December 26, 2025	24	23.78	23.78	24.05	23.24	66,740
December 24, 2025	24.12	24	24	24.13	23.85	57,616
December 23, 2025	24.59	24	24	24.67	23.82	119,925
December 22, 2025	23.8	24.09	24.09	24.52	23.8	63,189
December 19, 2025	25.25	24.01	24.01	25.25	23.82	87,461
December 18, 2025	25.1	24.3	24.3	25.1	24.09	49,933
December 17, 2025	25.17	24.94	24.94	25.29	24.79	23,148
December 16, 2025	25.53	25.05	25.05	25.53	24.5	85,633
December 15, 2025	25.48	25.26	25.26	25.48	25.2	29,819
December 12, 2025	25.4	25.2	25.2	25.59	25.1	37,923
December 11, 2025	25.75	25.07	25.07	25.78	24.82	111,266
December 10, 2025	25.37	25.42	25.42	25.56	24.7	100,832
December 09, 2025	24.85	24.87	24.87	24.95	23.55	130,518
December 08, 2025	25.65	24.78	24.78	25.65	24.36	90,624
December 05, 2025	25.78	25.65	25.65	26.55	25.03	156,670
December 04, 2025	24.05	25.4	25.4	25.48	24.05	307,919
December 03, 2025	25.36	24.27	24.27	25.42	23.94	545,667
December 02, 2025	26.33	25.2	25.2	26.33	25.2	186,528
December 01, 2025	26.53	26.53	26.53	29.32	26.53	1.76M
November 28, 2025	27.93	27.93	27.93	27.93	27.93	88,730
November 27, 2025	29.41	29.41	29.41	30.4	29.41	747,752

Mangalam Drugs & Organics Limited (MANGALAM.NS) NSE