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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	327.4	314.9	314.9	327.4	309.25	468,754
September 25, 2025	331.4	327.4	327.4	334.6	323.6	321,737
September 24, 2025	311	331.4	331.4	333.9	311	688,768
September 23, 2025	321.8	316	316	322	309.3	301,814
September 22, 2025	306.8	320.25	320.25	321.5	304.5	538,413
September 19, 2025	304.4	306.8	306.8	309.85	303	215,022
September 18, 2025	307	305.1	305.1	307.55	302.55	159,301
September 17, 2025	308.4	306.15	306.15	314.8	303.5	269,794
September 16, 2025	306	307.8	307.8	311.9	305.15	301,788
September 15, 2025	307	306.35	306.35	311.9	302.25	349,114
September 12, 2025	316.2	306.15	306.15	319.2	301.1	874,901
September 11, 2025	327	318	318	333.25	314.6	421,048
September 10, 2025	327.5	325.45	325.45	329.8	319.1	307,447
September 09, 2025	325	325	325	327.4	318.6	251,488
September 08, 2025	335	324	324	338.7	318	855,691
September 05, 2025	351	337.8	337.8	352.5	333.45	707,139
September 04, 2025	349	351	351	355.2	342.3	506,154
September 03, 2025	355.2	350	350	355.2	347.65	331,582
September 02, 2025	357.55	352.35	352.35	359.9	346.1	659,092
September 01, 2025	345	357.45	357.45	359	344.4	434,263
August 29, 2025	347.95	345.55	345.55	350.3	342	230,037
August 28, 2025	354.35	347.95	347.95	356.9	346	368,695
August 26, 2025	363.35	356.05	356.05	363.35	342.5	488,577
August 25, 2025	356.95	363.45	363.45	369	354.5	707,502
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

Mangalore Chemicals & Fertilizers Limited (MANGCHEFER.NS) NSE