Mangalore Chemicals & Fertilizers Limited - MANGCHEFER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	355.6	354.5	354.5	358.75	353.05	295,136
August 21, 2025	361.4	357.2	357.2	362.7	352.8	423,594
August 20, 2025	349.6	359.8	359.8	361	346.8	728,022
August 19, 2025	346.2	348.35	348.35	355.6	345.5	522,413
August 18, 2025	348	346.2	346.2	354	342.4	677,131
August 14, 2025	344	343.3	343.3	345	338.85	279,027
August 13, 2025	345	342.75	341.25	351.6	336.9	665,027
August 12, 2025	363.75	344.95	343.44	364.1	340	480,103
August 11, 2025	357.6	360.45	360.45	365	352.4	274,700
August 08, 2025	349.85	354.7	354.7	359.9	346.5	476,435
August 07, 2025	362.2	351.8	351.8	366.75	346.25	728,640
August 06, 2025	358.75	364.2	364.2	367.8	354.05	470,119
August 05, 2025	360.45	357.55	357.55	365	353.95	381,564
August 04, 2025	358.6	357.75	357.75	373.15	354.8	1.27M
August 01, 2025	356.75	359	359	360.9	353.2	371,878
July 31, 2025	349.8	353.85	353.85	362.85	345.6	484,428
July 30, 2025	360	352.1	352.1	367.95	350.1	740,396
July 29, 2025	333.9	353.75	353.75	365.4	333	4.11M
July 28, 2025	316.95	323.3	323.3	333.9	310.45	1.69M
July 25, 2025	316	315	315	317.8	306.05	425,467
July 24, 2025	321.8	316.15	316.15	325	304.2	564,535
July 23, 2025	309.15	320	320	324.8	306.55	932,138
July 22, 2025	306.9	307.8	307.8	311.3	298.65	855,060
July 21, 2025	287.75	302.75	302.75	309.85	286.25	2.01M
July 18, 2025	283.7	285.6	285.6	287.3	280	225,362
July 17, 2025	281.65	283.35	283.35	283.9	276.2	197,081
July 16, 2025	282.2	281.65	281.65	285	280.35	127,198
July 15, 2025	278.4	281.7	281.7	284.5	278	417,820
July 14, 2025	272.35	276.8	276.8	281.3	266.4	474,456
July 11, 2025	266.05	270.5	270.5	271.75	264.75	163,161
July 10, 2025	266.4	267.35	267.35	269.2	264.15	195,516
July 09, 2025	266.1	266.1	266.1	268.5	264.45	224,259
July 08, 2025	263	267.95	267.95	270.9	262.85	198,434
July 07, 2025	272.4	264.3	264.3	274.6	262.8	468,272
July 04, 2025	272.1	272.4	272.4	275.85	271.3	139,974
July 03, 2025	271.9	273.25	273.25	274.85	269.3	178,087
July 02, 2025	273.95	271.4	271.4	274.5	266.1	400,191
July 01, 2025	275	273.4	273.4	277.35	272	233,283
June 30, 2025	269.9	272.95	272.95	276.6	269.85	284,429
June 27, 2025	269.4	269.6	269.6	274.45	266.55	554,508
June 26, 2025	275.2	269	269	276.25	265.8	256,493
June 25, 2025	276.4	275.8	275.8	283.5	274.55	247,009
June 24, 2025	275.05	275.85	275.85	277.75	273.5	129,772
June 23, 2025	270	273.3	273.3	276.4	268.85	366,058
June 20, 2025	271.65	272.55	272.55	277.75	269.15	345,094
June 19, 2025	275.95	271.9	271.9	283.85	270.9	705,632
June 18, 2025	276.85	273.65	273.65	278.8	272.2	174,178
June 17, 2025	287.9	279.3	279.3	288.95	276.8	411,660
June 16, 2025	272.55	287.65	287.65	289	269.65	715,420
June 13, 2025	272	272.5	272.5	275.8	268.2	203,126
June 12, 2025	277.75	274.25	274.25	279.35	273	262,522
June 11, 2025	284.9	276.35	276.35	287.6	273.5	318,206
June 10, 2025	283.85	284.85	284.85	286.5	282.25	159,421
June 09, 2025	274.55	282.45	282.45	284.7	273.5	271,759
June 06, 2025	284.2	273.2	273.2	284.2	271.9	375,957
June 05, 2025	278.3	282.5	282.5	287.35	277.85	295,563
June 04, 2025	287.85	281.05	281.05	288.55	279	405,099
June 03, 2025	275	286.3	286.3	301.75	274.95	2.44M
June 02, 2025	262	272.85	272.85	274.5	262	1.53M
May 30, 2025	264.95	264.56	264.56	266.53	258.62	492,022

Mangalore Chemicals & Fertilizers Limited (MANGCHEFER.NS) NSE