Mangalam Cement Limited (MANGLMCEM.NS) NSE

Currency In INR

MANGLMCEM.NS Historical Return

If you invested ₹1000 in Mangalam Cement Limited (MANGLMCEM.NS) 10 years ago, it would be worth ₹3,338.9 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,944.93, while ₹1000 invested 1 year ago would be worth ₹1,336.78. This corresponds to total returns of 233.89%, 94.49%, 33.68%, respectively, with annualized returns of 12.81%, 14.22%, 33.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MANGLMCEM.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	945	950.45	950.45	958.95	935.2	19,764
July 30, 2026	943.3	945.6	945.6	956	935.25	11,808
July 29, 2026	970	943.25	943.25	970	939.05	15,995
July 28, 2026	985	967.8	967.8	985.9	960.15	31,415
July 27, 2026	985.05	984.7	984.7	997.2	981	13,172
July 24, 2026	950.25	984.05	984.05	986.2	950.25	68,824
July 23, 2026	981.05	982.65	982.65	985.25	971.15	38,782
July 22, 2026	983	982.5	982.5	987.6	969.05	77,461
July 21, 2026	986.2	980.1	980.1	988.85	979.1	27,368
July 20, 2026	989.95	980.15	980.15	989.95	978.1	30,571
July 17, 2026	985	986.6	986.6	993.35	968.05	112,828
July 16, 2026	1,008.95	986.35	986.35	1,023.45	980	121,584
July 15, 2026	950.1	984.55	984.55	1,009	950.1	144,349
July 14, 2026	962.2	962.5	962.5	974.9	954.1	39,712
July 13, 2026	961.75	965.4	965.4	974.95	942.4	56,735
July 10, 2026	949.3	964.55	964.55	967	940.1	68,410
July 09, 2026	922.7	944.6	944.6	949.85	921.05	27,113
July 08, 2026	925.7	923.45	923.45	949.85	918	84,108
July 07, 2026	960	925.7	925.7	960	923	38,478
July 06, 2026	939.9	947.75	947.75	958	926.4	104,768
July 03, 2026	900	926.4	926.4	956.25	899.05	277,059
July 02, 2026	917.95	901.1	901.1	920	895.85	25,735
July 01, 2026	916	912.75	912.75	916	905	12,151
June 30, 2026	903.15	913.25	913.25	923.2	900	20,559
June 29, 2026	924.1	912.2	912.2	924.1	905.1	16,279
June 25, 2026	927	921.8	921.8	967.95	911.2	192,031
June 24, 2026	886.1	910.2	910.2	924	881.5	111,691
June 23, 2026	901.1	881.25	881.25	910.35	874.85	40,720
June 22, 2026	855	898	898	905	845.05	120,864
June 19, 2026	849	852.6	852.6	857.9	843.15	30,047
June 18, 2026	848.75	849.15	849.15	853.95	842.05	22,123
June 17, 2026	846.3	848.75	848.75	859.95	837.85	40,495
June 16, 2026	842.4	851.1	851.1	857.95	842.4	49,121
June 15, 2026	849	845.25	845.25	860	840.95	53,247
June 12, 2026	839.5	843.4	843.4	850	833	34,896
June 11, 2026	835.55	834.45	834.45	840	816.2	35,331
June 10, 2026	820.05	833.65	833.65	847.8	820.05	35,236
June 09, 2026	838.85	844.25	844.25	849	836.45	19,547
June 08, 2026	826	841.95	841.95	850.3	823.9	56,601
June 05, 2026	850.3	838.3	838.3	850.5	833.2	48,842
June 04, 2026	839.4	845.2	845.2	851.9	838.75	51,659
June 03, 2026	840	841.7	841.7	847.45	832.05	33,370
June 02, 2026	824.15	841.65	841.65	845.5	819.2	250,700
June 01, 2026	825	830.8	830.8	848.4	818.15	43,165
May 29, 2026	850	827.6	827.6	852.65	822	46,943
May 27, 2026	850	849.1	849.1	865	842.5	45,201
May 26, 2026	848.1	850.6	850.6	857.4	835.75	108,804
May 25, 2026	844.9	842.9	842.9	851	828.5	159,034
May 22, 2026	836.55	843	843	849	826	360,758
May 21, 2026	803.5	836.55	836.55	851	789.8	412,136
May 20, 2026	827	798.7	798.7	829.95	788.3	163,239
May 19, 2026	858.2	825.05	825.05	858.5	821	96,422
May 18, 2026	899	851.85	851.85	905	848	92,315
May 15, 2026	891.7	883.35	883.35	904.45	880.05	106,757
May 14, 2026	885.2	886.1	886.1	898.5	877	61,856
May 13, 2026	880	883.25	883.25	887.9	861	74,860
May 12, 2026	916.4	880.35	880.35	916.4	875	42,947
May 11, 2026	937.45	910.8	910.8	937.45	905.85	79,558
May 08, 2026	921.3	932.8	932.8	937.9	918.7	59,413
May 07, 2026	915.05	925.7	925.7	933.45	915	63,450