Mangalam Cement Limited (MANGLMCEM.NS) NSE

738.30

+1(+0.14%)

Updated at September 09 11:44AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 2025760737.3737.3768.95732.964,496
September 05, 2025780768.1768.1780752.271,346
September 04, 2025795775.15775.15799.4769.4142,125
September 03, 2025773.15783.85783.85790769.0596,638
September 02, 2025735.4773.15773.15784.9733264,667
September 01, 2025700.4735.4735.4749.9700.4147,818
August 29, 2025691704.7704.771269154,577
August 28, 2025690694694701.65687.149,700
August 26, 2025711.1695.05695.05712.9569073,415
August 25, 2025739.45713.15713.15739.45710.633,986
August 22, 2025735.55731.2731.2740.572816,573
August 21, 2025741740.75740.75749.5735.5526,710
August 20, 2025740743.05743.05750738.224,619
August 19, 2025745738.4738.4749.1734.0564,674
August 18, 2025735740.6740.6756724.05129,874
August 14, 2025725716.1716.1725705.2492,828
August 13, 2025714715.95714.4572871047,995
August 12, 2025732.6713.85712.35734.6570551,311
August 11, 2025743732.6731.07768.5726.3145,315
August 08, 2025729.5728.8727.27777.7719.05416,836
August 07, 2025709717715.5722.05701.6561,141
August 06, 2025715713.05711.56718.65704.2511,730
August 05, 2025712.8713.1711.61726.75707.5557,848
August 04, 2025693712.5711.01722.768558,052
August 01, 2025708689.15687.71714.3681.8519,358
July 31, 2025717709.95709.95728.370524,330
July 30, 2025731.65724.45724.45737.95720.0515,141
July 29, 2025705730.2730.273470458,485
July 28, 2025721.1705.6705.6727.0569923,413
July 25, 2025725723.9723.973072020,285
July 24, 2025725722.85722.85730.8719.0510,734
July 23, 2025742723.1723.1745.05720.231,927
July 22, 2025723.5739.25739.25746723.341,084
July 21, 2025735725.4725.4748.2572153,064
July 18, 2025754733.7733.7755.673135,818
July 17, 2025746.4748.6748.6761.35746.410,488
July 16, 2025755.45754.2754.276174238,741
July 15, 2025750.2755.45755.45757.8730.0522,316
July 14, 2025734.1752.15752.15759727.949,767
July 11, 2025741.2735.1735.1748.2732.519,396
July 10, 2025740.05743.2743.2750.75740.0523,905
July 09, 2025754743.2743.2756.2740.0526,593
July 08, 2025745753.6753.6775741.9586,979
July 07, 2025748.35746.95746.95751.8742.0525,829
July 04, 2025758748.35748.35766.673842,071
July 03, 2025773.1757.05757.05773.8751.0543,395
July 02, 2025753770.05770.05776.2737.25101,815
July 01, 2025746748.3748.3752744.216,495
June 30, 2025752745.8745.8758.173946,488
June 27, 2025741751.1751.1757.85737.519,659
June 26, 2025748737.45737.45751.15735.1512,813
June 25, 2025752745.35745.35752.25740.412,153
June 24, 2025730.8750.9750.9764.05725.4539,404
June 23, 2025719722.6722.6723.9709.917,094
June 20, 2025725.5720.3720.3734.45709.3550,204
June 19, 2025748728.7728.7757.1722.133,448
June 18, 2025774.95750.1750.1774.95746.632,336
June 17, 2025768.9769.35769.35781.45761.328,270
June 16, 2025778774.85774.85780.5758.5584,865
June 13, 2025775.85774.35774.35785771.427,184
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved