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 ₹179.87 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹200.07, while ₹1000 invested 1 year ago would be worth ₹405.53. This corresponds to total returns of -82.01%, -79.99%, -59.45%, respectively, with annualized returns of -15.76%, -27.52%, -59.45%.

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
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
August 14, 2026	29	28.07	28.07	29.9	27.6	41,779
August 13, 2026	27.4	27.79	27.79	29.99	25.7	47,423
August 12, 2026	26.93	27.27	27.27	27.48	26.93	15,474
August 11, 2026	27.29	26.93	26.93	27.61	26.67	12,233
August 10, 2026	27.19	27.28	27.28	27.8	26.59	22,062
August 07, 2026	28	27.19	27.19	28.3	27.15	23,789
August 06, 2026	27.39	27.01	27.01	27.39	26.8	11,893
August 05, 2026	27.25	27.06	27.06	27.48	26.45	25,548
August 04, 2026	26.61	26.98	26.98	27.3	26.56	23,903
August 03, 2026	27.66	26.98	26.98	27.99	26.8	20,871
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