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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	94	92.46	92.46	94.48	91.7	57,835
July 22, 2025	91.65	91.83	91.83	95	88.65	70,074
July 21, 2025	86.92	90.8	90.8	94	85.14	83,652
July 18, 2025	86.25	86.44	86.44	86.92	84.19	39,948
July 17, 2025	86.8	85.41	85.41	87.79	84.6	19,539
July 16, 2025	86.52	86.17	86.17	88.95	85.62	49,163
July 15, 2025	86.5	86.52	86.52	87.89	86.06	22,478
July 14, 2025	86.7	86.3	86.3	89.9	85.2	69,769
July 11, 2025	88.9	85.74	85.74	90.98	85	68,853
July 10, 2025	91.9	89	89	93.09	88.21	38,974
July 09, 2025	88.24	91.55	91.55	93.5	85.82	239,409
July 08, 2025	87.98	89.3	89.3	94.63	87	195,961
July 07, 2025	85.61	87.75	87.75	89.8	85.6	106,486
July 04, 2025	83.83	84.84	84.84	84.99	82.5	42,998
July 03, 2025	83.5	83.46	83.46	84.65	83.14	48,395
July 02, 2025	81.28	83.06	83.06	84.99	79.15	169,751
July 01, 2025	81.16	81.28	81.28	82.01	80.61	18,109
June 30, 2025	80.31	80.71	80.71	81.18	80	10,280
June 27, 2025	79.96	80.31	80.31	81.49	79.96	14,524
June 26, 2025	79.83	79.17	79.17	80.55	78	15,957
June 25, 2025	79.15	79.83	79.83	80.81	78.17	23,545
June 24, 2025	81.59	79.83	79.83	81.59	79.15	10,230
June 23, 2025	79.9	79.73	79.73	80.6	78.01	11,917
June 20, 2025	78.05	79.82	79.82	81.05	78.05	10,636
June 19, 2025	79.16	79.03	79.03	80.88	78.34	19,615
June 18, 2025	81.11	80.49	80.49	81.67	80	6,574
June 17, 2025	81.26	81.16	81.16	83.58	80.36	30,231
June 16, 2025	79.2	80.83	80.83	81.2	79.15	19,613
June 13, 2025	79.51	80.68	80.68	82.81	79.51	21,983
June 12, 2025	83.6	82.16	82.16	86.01	81.6	91,740
June 11, 2025	83.98	83.49	83.49	84.89	82.11	37,157
June 10, 2025	82.35	82.98	82.98	83.6	81.44	24,604
June 09, 2025	81.84	81.88	81.88	82.95	81	22,927
June 06, 2025	81.8	80.53	80.53	83	80	20,153
June 05, 2025	81.5	81.99	81.99	83.26	81.5	21,343
June 04, 2025	83.75	82.42	82.42	83.75	81.1	13,105
June 03, 2025	81.45	82.33	82.33	83	81.01	36,221
June 02, 2025	81.1	80.38	80.38	81.1	79.21	17,649
May 30, 2025	80.04	79.49	79.49	81.79	78.8	20,395
May 29, 2025	82.12	79.73	79.73	82.12	78.21	21,843
May 28, 2025	80.47	80.73	80.73	83.19	79.01	37,526
May 27, 2025	80.57	80.47	80.47	82.88	80.22	16,654
May 26, 2025	81.56	82.23	82.23	83.51	80.2	20,021

Mangalam Drugs & Organics Limited (MANGALAM.NS) NSE