Mangalam Drugs & Organics Limited (MANGALAM.NS) NSE

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 ₹168.15 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹145.65, while ₹1000 invested 1 year ago would be worth ₹307.8. This corresponds to total returns of -83.19%, -85.44%, -69.22%, respectively, with annualized returns of -16.32%, -31.96%, -69.22%.

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
July 31, 2026	27.07	27.11	27.11	27.49	26.33	8,791
July 30, 2026	27.73	27.07	27.07	27.73	26.9	24,198
July 29, 2026	27.5	27.14	27.14	27.77	26.7	25,640
July 28, 2026	27.8	27.46	27.46	27.8	26.41	18,804
July 27, 2026	27.22	27.42	27.42	27.79	27.07	8,654
July 24, 2026	27.17	27.22	27.22	27.67	26.4	12,842
July 23, 2026	27.97	27.17	27.17	27.97	27	13,705
July 22, 2026	27	27.22	27.22	27.7	27	27,784
July 21, 2026	27.29	27.26	27.26	27.81	27.02	16,834
July 20, 2026	27.99	27.29	27.29	27.99	27.01	10,250
July 17, 2026	27.88	27.59	27.59	27.92	27.06	11,316
July 16, 2026	27.5	27.39	27.39	28.68	27.15	25,175
July 15, 2026	28.19	27.93	27.93	28.79	27.56	14,725
July 14, 2026	27.55	27.42	27.42	28.48	27.16	22,436
July 13, 2026	27.9	27.97	27.97	28.55	27.35	29,551
July 10, 2026	27.99	27.75	27.75	28.59	27.3	39,870
July 09, 2026	26.9	27.26	27.26	28.27	26.7	37,478
July 08, 2026	27.91	26.93	26.93	28.35	26.63	49,779
July 07, 2026	28.75	27.91	27.91	28.75	27.64	22,259
July 06, 2026	28.75	28.13	28.13	28.75	28.05	16,660
July 03, 2026	28.25	28.09	28.09	29.3	27.61	112,128
July 02, 2026	28.72	28.25	28.25	29.16	28.06	31,515
July 01, 2026	28.14	28.44	28.44	28.98	28	31,352
June 30, 2026	28.41	28.14	28.14	29.46	27.53	30,111
June 29, 2026	28.51	28.41	28.41	29.14	28.25	25,281
June 25, 2026	29.07	28.79	28.79	29.78	28.7	22,116
June 24, 2026	29.62	29.07	29.07	29.94	28.59	44,782
June 23, 2026	29.7	29.62	29.62	31.05	29.38	48,686
June 22, 2026	30.5	30.01	30.01	30.5	29.5	19,314
June 19, 2026	30.5	30.03	30.03	30.5	29.2	29,416
June 18, 2026	29.95	30.11	30.11	30.59	29.62	13,756
June 17, 2026	29.69	29.9	29.9	31	29.16	25,443
June 16, 2026	30.89	29.69	29.69	30.89	29.03	31,837
June 15, 2026	28.5	29.58	29.58	29.58	27	47,445
June 12, 2026	28.79	28.18	28.18	29	27.76	19,296
June 11, 2026	28.79	27.91	27.91	28.79	27.56	13,712
June 10, 2026	28.19	28.3	28.3	28.99	28.01	19,252
June 09, 2026	28.45	28.33	28.33	29.5	28	19,795
June 08, 2026	28.5	28.45	28.45	29.1	27.5	48,895
June 05, 2026	28.49	28.5	28.5	29.56	28.12	13,644
June 04, 2026	28.24	28.49	28.49	29.22	27.77	13,813
June 03, 2026	28.35	28.24	28.24	29.2	27.98	20,364
June 02, 2026	28.29	28.29	28.29	29.48	27.51	35,239
June 01, 2026	29.5	28.86	28.86	29.5	28.08	15,817
May 29, 2026	28.83	28.76	28.76	29.32	28.69	15,635
May 27, 2026	28.89	28.83	28.83	29.37	28.01	17,585
May 26, 2026	29.9	28.89	28.89	29.9	28.61	47,629
May 25, 2026	30.59	29.14	29.14	30.59	29.01	21,894
May 22, 2026	30.51	29.41	29.41	30.99	29.32	34,137
May 21, 2026	31.49	30.51	30.51	31.49	29.5	39,010
May 20, 2026	28.75	30.76	30.76	31.2	28.61	15,966
May 19, 2026	30.37	29.77	29.77	30.77	29.4	28,112
May 18, 2026	29.94	30.37	30.37	30.89	28.46	36,495
May 15, 2026	30.55	29.95	29.95	30.55	29.94	13,517
May 14, 2026	30.02	30.55	30.55	30.55	30.02	11,145
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