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 ₹3,211.04 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,894.35, while ₹1000 invested 1 year ago would be worth ₹1,245.35. This corresponds to total returns of 221.1%, 189.43%, 24.54%, respectively, with annualized returns of 12.37%, 23.67%, 24.54%.

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
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
May 06, 2026	921.5	914.6	914.6	926	909.35	85,543
May 05, 2026	923.85	915.8	915.8	928.5	912	35,007
May 04, 2026	923.1	921.1	921.1	942.5	917.05	44,564
April 30, 2026	929.05	922.5	922.5	930.15	901.05	25,569
April 29, 2026	928	929.05	929.05	938.9	922.2	33,769
April 28, 2026	923.5	928	928	932.95	918.05	58,731
April 27, 2026	912.6	917.75	917.75	930	912.6	46,353
April 24, 2026	923.1	917.15	917.15	926.75	906.05	38,195
April 23, 2026	941.9	923.1	923.1	941.9	915.1	49,693
April 22, 2026	929	937.45	937.45	953.8	909	173,264
April 21, 2026	909	924.05	924.05	928	908.65	51,470
April 20, 2026	911.05	909.3	909.3	925	905	24,760
April 17, 2026	909.7	918.1	918.1	926	905	141,667
April 16, 2026	929	901.05	901.05	929	894	64,896
April 15, 2026	896.95	911.6	911.6	929	891.6	238,992
April 13, 2026	861.25	885	885	899.9	850	108,814
April 10, 2026	865	865.55	865.55	874.15	860	105,638
April 09, 2026	870.85	868.65	868.65	878	860	35,886
April 08, 2026	870.45	866	866	878.8	846.9	129,222
April 07, 2026	821	834.25	834.25	838	821	44,757
April 06, 2026	818.4	828.85	828.85	835	802.85	46,561
April 02, 2026	782.05	804.55	804.55	822.3	778.1	55,455
April 01, 2026	773	798.2	798.2	800.05	772.4	36,199
March 30, 2026	772	766.7	766.7	797.7	755	88,545
March 27, 2026	820.05	783.45	783.45	831.9	778.05	83,317
March 25, 2026	830.55	832.55	832.55	848.65	824.6	36,494
March 24, 2026	813.8	826.45	826.45	835.9	805.95	82,526
March 23, 2026	817.2	807.9	807.9	825.65	800	133,550