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 ₹217.65 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹211.37, while ₹1000 invested 1 year ago would be worth ₹466.28. This corresponds to total returns of -78.24%, -78.86%, -53.37%, respectively, with annualized returns of -14.15%, -26.7%, -53.37%.

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
November 11, 2026	29.22	29.4	29.4	29.96	28.6	19,187
November 09, 2026	29.73	29.22	29.22	30.73	28.9	19,678
November 08, 2026	29.8	29.73	29.73	30.4	29.18	5,678
November 06, 2026	30.64	28.8	28.8	30.88	27.58	49,211
November 05, 2026	30	30.64	30.64	31.5	29.1	33,485
November 04, 2026	28.61	29.73	29.73	30.4	28.61	20,571
November 03, 2026	29.6	29.18	29.18	29.62	29.14	11,952
November 02, 2026	28.99	29.21	29.21	29.49	28.34	12,234
October 30, 2026	29.48	28.61	28.61	29.75	28.51	50,074
October 29, 2026	29.01	29.22	29.22	29.84	28.57	9,914
October 28, 2026	28.99	29.11	29.11	29.65	28.31	13,413
October 27, 2026	28.9	28.82	28.82	30	28.26	14,737
October 26, 2026	29.4	28.2	28.2	29.4	28.07	13,199
October 23, 2026	29.57	28.65	28.65	30.43	28.02	19,551
October 22, 2026	30.42	29.57	29.57	31	29.1	11,407
October 21, 2026	31.46	30.42	30.42	31.46	30.1	8,455
October 19, 2026	31.2	30.53	30.53	32.59	30.26	16,854
October 16, 2026	31.62	31.11	31.11	31.62	30.86	19,918
October 15, 2026	32.44	31.62	31.62	32.73	31.12	10,780
October 14, 2026	32.48	32.44	32.44	32.99	32.3	18,297
October 13, 2026	31.99	32.05	32.05	32.66	31.75	16,833
October 12, 2026	31.88	31.79	31.79	32.48	31.45	16,608
October 09, 2026	31.66	31.06	31.06	34.62	30.5	181,357
October 08, 2026	33.75	31.48	31.48	34	31.1	27,243
October 07, 2026	32.49	33.09	33.09	33.95	31.6	78,218
October 06, 2026	29.01	31.86	31.86	32	28.98	50,506
October 05, 2026	29.8	29.19	29.19	30.12	28	52,282
October 01, 2026	30.6	29.15	29.15	30.89	28.85	34,200
September 30, 2026	31.39	30.74	30.74	31.93	29.51	42,421
September 29, 2026	30.5	31.39	31.39	32.19	30.11	31,062
September 28, 2026	32.34	30.9	30.9	32.4	30.5	35,341
September 25, 2026	31.65	31.83	31.83	32.48	31.06	24,185
September 24, 2026	32.64	31.65	31.65	32.64	31.42	33,869
September 23, 2026	32.95	32.32	32.32	34.3	32.06	39,080
September 22, 2026	33.19	32.24	32.24	33.59	31.67	48,764
September 21, 2026	34.44	32.66	32.66	34.64	32.1	118,280
September 18, 2026	34.4	34.26	34.26	34.95	32.5	167,646
September 17, 2026	31.55	31.97	31.97	33.45	31.51	29,244
September 16, 2026	33	31.98	31.98	33.79	31.2	56,939
September 15, 2026	36	33.54	33.54	36.46	33.22	109,928
September 11, 2026	35	36.46	36.46	38.25	33.11	385,350
September 10, 2026	31.99	34.88	34.88	34.88	31.71	285,000
September 09, 2026	29.33	31.71	31.71	31.99	28.51	64,156
September 08, 2026	30.1	29.33	29.33	30.1	28.83	14,010
September 07, 2026	30	29.57	29.57	30.43	29.3	25,964
September 04, 2026	30.9	30.02	30.02	30.9	29.9	18,726
September 03, 2026	31.4	30.3	30.3	31.4	29.73	25,959
September 02, 2026	30.45	30.33	30.33	30.97	29.06	28,610
September 01, 2026	32.19	29.86	29.86	32.19	29.37	51,869
August 31, 2026	31.73	31.74	31.74	32.5	30.7	20,199
August 28, 2026	32	31.94	31.94	32.83	29.1	61,867
August 27, 2026	31.5	32.15	32.15	32.99	31.5	35,286
August 26, 2026	33.6	31.41	31.41	34.13	31.35	93,998
August 25, 2026	30.44	32.84	32.84	33.39	30	273,655
August 24, 2026	27.99	30.44	30.44	30.44	27.1	204,303
August 21, 2026	26.95	27.68	27.68	28	26.34	23,619
August 20, 2026	27.69	26.95	26.95	27.97	26.65	17,065
August 19, 2026	28.68	26.94	26.94	28.69	26.14	34,884
August 18, 2026	28.79	27.99	27.99	28.79	27.55	23,324
August 17, 2026	28.21	27.84	27.84	28.79	27.5	23,536