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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	70.19	69.74	69.74	70.47	68.61	6,653
October 17, 2025	70.28	70.19	70.19	70.96	69.8	6,743
October 16, 2025	69.11	70.35	70.35	70.85	69.01	7,671
October 15, 2025	71.19	69.22	69.22	71.19	68.66	11,306
October 14, 2025	69.8	70.09	70.09	72.1	68.21	58,751
October 13, 2025	70.04	69.27	69.27	70.17	69	4,747
October 10, 2025	69.5	69.7	69.7	70.5	68.5	20,559
October 09, 2025	69.12	69.34	69.34	69.99	69.03	11,295
October 08, 2025	72	68.75	68.75	72	68	40,412
October 07, 2025	72	70.73	70.73	72.73	70.51	20,335
October 06, 2025	72.31	72.38	72.38	73.5	72.01	10,011
October 03, 2025	72.4	72.67	72.67	73.9	70.6	34,932
October 01, 2025	72.3	71.46	71.46	73.89	70.2	98,606
September 30, 2025	73.94	71.63	71.63	73.94	70.5	6,819
September 29, 2025	72.06	72.79	72.79	73.3	70.96	13,623
September 26, 2025	74.78	72.22	72.22	75.25	71.39	33,126
September 25, 2025	74.9	74.07	74.07	74.9	73.5	6,370
September 24, 2025	75.44	74.27	74.27	75.55	74	15,095
September 23, 2025	76.79	74.78	74.78	76.79	74.15	10,987
September 22, 2025	76.13	75.05	75.05	77.6	74.81	26,887
September 19, 2025	76.25	76.13	76.13	76.98	75.03	26,764
September 18, 2025	75.1	75.03	75.03	77.19	74.9	16,751
September 17, 2025	75.43	75.13	75.13	76	74.9	17,345
September 16, 2025	75.35	75.06	75.06	75.73	74.71	11,300
September 15, 2025	75.44	75.35	75.35	76	74.9	23,909
September 12, 2025	78.38	75.25	75.25	78.38	73.35	48,407
September 11, 2025	79.49	77.21	77.21	79.49	76.99	9,324
September 10, 2025	78.8	76.91	76.91	78.8	75.51	8,005
September 09, 2025	77.06	76.31	76.31	78.1	75.81	10,546
September 08, 2025	78.77	77.34	77.34	78.77	76.16	12,964
September 05, 2025	77.46	78.77	78.77	79.7	77.4	19,153
September 04, 2025	76.51	77.46	77.46	79.38	76.51	19,241
September 03, 2025	76	76.16	76.16	78.4	75	16,064
September 02, 2025	77.77	76.25	76.25	77.77	75.7	15,321
September 01, 2025	75.39	76.31	76.31	77.38	74.15	54,213
August 29, 2025	74.31	74.3	74.3	76.49	73.68	43,365
August 28, 2025	78.94	74.46	74.46	82.36	73.36	95,144
August 26, 2025	79.23	78.57	78.57	80.06	78.2	18,439
August 25, 2025	81	80.61	80.61	81.29	79.53	12,913
August 22, 2025	80.9	81.8	81.8	84.21	79.5	59,004
August 21, 2025	81.47	79.74	79.74	81.98	79.17	19,544
August 20, 2025	81.01	80.71	80.71	83.05	80.02	11,941
August 19, 2025	80.6	82.1	82.1	82.5	80.31	10,654
August 18, 2025	83.17	81.37	81.37	83.17	80.69	22,743
August 14, 2025	74.5	82.75	82.75	86.9	74.5	92,387
August 13, 2025	75.6	74.36	74.36	77.01	73.73	33,993
August 12, 2025	79	73.36	73.36	84.7	72.6	149,092
August 11, 2025	78.39	77.13	77.13	79.84	76.5	30,645
August 08, 2025	77.98	77.53	77.53	79.89	76.15	77,661
August 07, 2025	85.57	83.25	83.25	87.38	81.2	31,434
August 06, 2025	89.84	85.57	85.57	89.84	85.05	10,989
August 05, 2025	90.85	88.2	88.2	90.85	88	7,520
August 04, 2025	89.82	89.67	89.67	90.29	88.82	12,730
August 01, 2025	88.42	88.68	88.68	90.85	87.5	21,209
July 31, 2025	89.94	88.64	88.64	89.94	86.72	16,142
July 30, 2025	90.6	88.9	88.9	90.68	87.25	16,764
July 29, 2025	86.65	89.47	89.47	93.08	85.15	39,256
July 28, 2025	89.22	86.65	86.65	89.25	85	34,111
July 25, 2025	91.98	89.22	89.22	91.98	88.15	11,424
July 24, 2025	93.98	90.67	90.67	93.98	90.04	39,847

Mangalam Drugs & Organics Limited (MANGALAM.NS) NSE