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 ₹3,764.89 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,234.03, while ₹1000 invested 1 year ago would be worth ₹1,264.06. This corresponds to total returns of 276.49%, 123.4%, 26.41%, respectively, with annualized returns of 14.18%, 17.43%, 26.41%.

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
November 11, 2026	906	941.6	941.6	963.35	892.85	219,027
November 09, 2026	939.95	902.3	902.3	939.95	887.2	73,387
November 08, 2026	918.8	913.6	913.6	923.5	906.3	17,534
November 06, 2026	904	913.25	913.25	914.9	886.65	43,714
November 05, 2026	912	903.15	903.15	922.25	885	96,769
November 04, 2026	869.95	887.8	887.8	901.55	869.95	87,635
November 03, 2026	888.5	864.5	864.5	909.35	836	83,372
November 02, 2026	877.65	889.05	889.05	896.4	877	28,422
October 30, 2026	900	877.65	877.65	900	872.6	32,763
October 29, 2026	890	898.05	898.05	903.6	868.4	67,024
October 28, 2026	897.3	887.85	887.85	910	875.1	49,879
October 27, 2026	896.9	897.3	897.3	910.3	881.5	15,261
October 26, 2026	881.45	897.2	897.2	908	875.3	61,371
October 23, 2026	905	894.8	894.8	905.05	851.7	60,249
October 22, 2026	934.7	907.6	907.6	939	905	99,776
October 21, 2026	969.85	933.95	933.95	999	930	92,488
October 19, 2026	973.65	966.85	966.85	973.65	960.5	14,008
October 16, 2026	961.9	973.65	973.65	975	953.6	25,052
October 15, 2026	978.15	959.2	959.2	979.35	952.4	36,818
October 14, 2026	985.25	973.3	973.3	988	969.55	20,351
October 13, 2026	979.45	980.35	980.35	984.8	962.35	55,509
October 12, 2026	989	973.35	973.35	994.95	946	132,998
October 09, 2026	951	954.3	954.3	956.8	935.25	36,257
October 08, 2026	971.1	950.8	950.8	999.35	948	66,712
October 07, 2026	991.7	971.1	971.1	1,000.45	961.65	50,762
October 06, 2026	990	988.1	988.1	994.65	982.25	24,374
October 05, 2026	984	990.8	990.8	1,007.4	974.2	85,477
October 01, 2026	989.9	984.65	984.65	998.8	968	188,691
September 30, 2026	982.6	993.2	993.2	1,021.8	982.6	85,822
September 29, 2026	1,000	985.8	985.8	1,023	981.7	47,664
September 28, 2026	1,022.2	1,000.5	1,000.5	1,025.3	995.8	31,490
September 25, 2026	1,037.5	1,028.6	1,028.6	1,037.5	1,016.1	27,543
September 24, 2026	1,029	1,031.5	1,031.5	1,049	1,014.8	57,168
September 23, 2026	1,014.6	1,033.3	1,033.3	1,052.4	1,014.6	69,168
September 22, 2026	1,010.1	1,006.3	1,006.3	1,020.6	998	56,312
September 21, 2026	1,030.8	1,010.1	1,010.1	1,032.1	1,005.1	35,115
September 18, 2026	1,036.6	1,030.8	1,030.8	1,041	1,024	36,083
September 17, 2026	988.8	1,035.2	1,035.2	1,047	985.1	67,274
September 16, 2026	978.3	988.8	988.8	998.3	972	54,115
September 15, 2026	1,016	989.4	989.4	1,022.4	983.8	49,710
September 11, 2026	1,015	1,028	1,028	1,038.2	1,014.7	75,504
September 10, 2026	1,034.6	1,026.7	1,026.7	1,057	1,005.5	77,212
September 09, 2026	1,053.1	1,049.6	1,049.6	1,068	1,034.6	86,283
September 08, 2026	1,084.6	1,062.5	1,062.5	1,095	1,054	72,542
September 07, 2026	1,088.5	1,090.2	1,090.2	1,110.1	1,082.8	74,696
September 04, 2026	1,098	1,095.2	1,095.2	1,114	1,081.7	64,519
September 03, 2026	1,090.1	1,098.2	1,098.2	1,120	1,090	214,044
September 02, 2026	1,108.2	1,092.9	1,092.9	1,114.4	1,054	304,210
September 01, 2026	1,064.8	1,084	1,084	1,114	1,064.8	255,635
August 31, 2026	1,062.95	1,071.75	1,071.75	1,102	1,060	261,877
August 28, 2026	1,084	1,062.9	1,062.9	1,084	1,050.4	103,298
August 27, 2026	1,057.7	1,058.2	1,058.2	1,089.4	1,046.6	170,844
August 26, 2026	1,030.15	1,057.7	1,057.7	1,066.05	1,025.3	154,134
August 25, 2026	1,050	1,034.5	1,034.5	1,060	1,002.05	116,851
August 24, 2026	1,040	1,045.4	1,045.4	1,084.95	1,030.05	399,194
August 21, 2026	1,004.95	1,027.95	1,027.95	1,036.65	980.05	623,981
August 20, 2026	903.7	981.85	981.85	1,018.9	903.7	2.73M
August 19, 2026	868.75	894.8	894.8	900	861.3	29,859
August 18, 2026	875.05	870.05	870.05	884	863.05	26,851
August 17, 2026	890.9	872.55	872.55	890.9	870	24,801