Mangalam Cement Limited - MANGLMCEM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	878.05	895.6	895.6	906.95	875.85	65,344
February 19, 2026	893	882.2	882.2	903.5	875	80,302
February 18, 2026	884.95	893	893	920.8	875.45	298,188
February 17, 2026	818	894	894	898.95	818	727,109
February 16, 2026	772	818.95	818.95	827.2	770.1	225,601
February 13, 2026	795	777.95	777.95	798.05	774	47,372
February 12, 2026	793.45	795.75	795.75	819.9	791.1	135,596
February 11, 2026	802.85	796.75	796.75	806.75	790.05	75,759
February 10, 2026	792.15	797.25	797.25	806.95	789.2	79,844
February 09, 2026	789	793.7	793.7	816	785	114,638
February 06, 2026	783.7	783.4	783.4	785	765	43,500
February 05, 2026	772.7	779.8	779.8	790.2	772	26,286
February 04, 2026	774.8	784.45	784.45	789	774.8	75,347
February 03, 2026	790	778.75	778.75	794.9	770	56,652
February 02, 2026	770	776.4	776.4	780	754.05	54,178
February 01, 2026	780.7	768.15	768.15	782.9	758.5	31,443
January 30, 2026	748.9	784.6	784.6	790	747.45	81,238
January 29, 2026	748.95	752.6	752.6	758	745.95	36,468
January 28, 2026	731.75	744.5	744.5	753.8	731.75	32,157
January 27, 2026	740	743.6	743.6	748.8	725.35	41,876
January 23, 2026	748.35	740.7	740.7	748.35	729	50,218
January 22, 2026	740.7	748.35	748.35	756.45	740.5	23,372
January 21, 2026	727.3	736.7	736.7	745	726.3	161,251
January 20, 2026	750.4	738.4	738.4	751.95	733	90,260
January 19, 2026	749.2	753.85	753.85	757.1	745	30,024
January 16, 2026	747	751	751	753	737	93,980
January 14, 2026	747.4	749.9	749.9	755	736.1	146,912
January 13, 2026	735.95	742.95	742.95	750	734.25	41,703
January 12, 2026	749	740.1	740.1	750	731.2	60,107
January 09, 2026	747.3	747	747	755.5	740.4	32,600
January 08, 2026	762	752.7	752.7	762	737.6	44,741
January 07, 2026	753.35	759.45	759.45	764	753.25	15,103
January 06, 2026	770	758.7	758.7	771	753.05	50,328
January 05, 2026	762.4	759.55	759.55	774.9	754.5	114,759
January 02, 2026	770	762.95	762.95	771.8	751.8	76,419
January 01, 2026	777	764.55	764.55	780	759.9	45,446
December 31, 2025	763.4	768.1	768.1	775	763.4	60,633
December 30, 2025	769	763.4	763.4	769.9	753	56,910
December 29, 2025	773	761.4	761.4	773	754.05	113,824
December 26, 2025	768.55	768.75	768.75	775.2	765.55	71,055
December 24, 2025	777.15	773.95	772.7	789.2	766.6	76,850
December 23, 2025	785.5	780.25	780.25	785.5	768	67,814
December 22, 2025	784	776.4	776.4	784	765.05	88,070
December 19, 2025	762.85	776.95	776.95	781.5	749.1	100,618
December 18, 2025	752.35	754.2	754.2	762.35	748.2	44,699
December 17, 2025	755.7	755.45	755.45	766	749.75	38,700
December 16, 2025	753	759.5	759.5	760	744	23,255
December 15, 2025	755	753.45	753.45	760	748	48,515
December 12, 2025	757	755.75	755.75	768	746.2	60,481
December 11, 2025	745	760.95	760.95	763.05	738.6	54,809
December 10, 2025	766.85	746.25	746.25	766.85	743	28,264
December 09, 2025	746.05	759.25	759.25	766.7	736.8	88,437
December 08, 2025	784.45	756.85	756.85	785.45	749.25	59,967
December 05, 2025	785	784.45	784.45	796.2	781	142,017
December 04, 2025	778	792.35	792.35	803	772.45	142,058
December 03, 2025	739.6	778.45	778.45	789	734.9	285,386
December 02, 2025	733.9	739.6	739.6	753	732.95	74,988
December 01, 2025	703	736.85	736.85	740.9	702.65	89,124
November 28, 2025	692.8	706.2	706.2	714.9	681.7	46,926
November 27, 2025	691.2	685	685	696.5	679.35	20,455

Mangalam Cement Limited (MANGLMCEM.NS) NSE