Mangalam Cement Limited (MANGLMCEM.NS) NSE
794.00
-15.8(-1.95%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
794.00
-15.8(-1.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 814.3 | 794 | 794 | 815.95 | 786.7 | 78,483 |
| March 12, 2026 | 821.55 | 809.8 | 809.8 | 831.45 | 806.25 | 54,190 |
| March 11, 2026 | 844.4 | 834.05 | 834.05 | 850.6 | 820.85 | 44,250 |
| March 10, 2026 | 825 | 844.4 | 844.4 | 848.2 | 825 | 29,063 |
| March 09, 2026 | 815 | 822.25 | 822.25 | 832.9 | 805.05 | 82,490 |
| March 06, 2026 | 856 | 851.65 | 851.65 | 864.4 | 846 | 40,712 |
| March 05, 2026 | 851 | 850.8 | 850.8 | 867.9 | 844.4 | 53,570 |
| March 02, 2026 | 831.25 | 869.75 | 869.75 | 897.1 | 831.25 | 152,153 |
| February 27, 2026 | 912.25 | 908.85 | 908.85 | 923.75 | 903.85 | 50,997 |
| February 26, 2026 | 926 | 913.3 | 913.3 | 940.35 | 911 | 212,332 |
| February 25, 2026 | 887.1 | 921.7 | 921.7 | 924 | 887.1 | 234,004 |
| February 24, 2026 | 877.65 | 885.95 | 885.95 | 896.1 | 864.05 | 82,521 |
| February 23, 2026 | 905 | 878.8 | 878.8 | 917.05 | 871.9 | 84,651 |
| February 20, 2026 | 878.05 | 895.6 | 0 | 906.95 | 875.85 | 65,344 |
| February 19, 2026 | 893 | 882.2 | 0 | 903.5 | 875 | 80,302 |
| February 18, 2026 | 884.95 | 893 | 0 | 920.8 | 875.45 | 298,188 |
| February 17, 2026 | 818 | 894 | 0 | 898.95 | 818 | 727,109 |
| February 16, 2026 | 772 | 818.95 | 0 | 827.2 | 770.1 | 225,601 |
| February 13, 2026 | 795 | 777.95 | 0 | 798.05 | 774 | 47,372 |
| February 12, 2026 | 793.45 | 795.75 | 0 | 819.9 | 791.1 | 135,596 |
| February 11, 2026 | 802.85 | 796.75 | 0 | 806.75 | 790.05 | 75,759 |
| February 10, 2026 | 792.15 | 797.25 | 0 | 806.95 | 789.2 | 79,844 |
| February 09, 2026 | 789 | 793.7 | 0 | 816 | 785 | 114,638 |
| February 06, 2026 | 783.7 | 783.4 | 0 | 785 | 765 | 43,500 |
| February 05, 2026 | 772.7 | 779.8 | 0 | 790.2 | 772 | 26,286 |
| February 04, 2026 | 774.8 | 784.45 | 0 | 789 | 774.8 | 75,347 |
| February 03, 2026 | 790 | 778.75 | 0 | 794.9 | 770 | 56,652 |
| February 02, 2026 | 770 | 776.4 | 0 | 780 | 754.05 | 54,178 |
| February 01, 2026 | 780.7 | 768.15 | 0 | 782.9 | 758.5 | 31,443 |
| January 30, 2026 | 748.9 | 784.6 | 0 | 790 | 747.45 | 81,238 |
| January 29, 2026 | 748.95 | 752.6 | 0 | 758 | 745.95 | 36,468 |
| January 28, 2026 | 731.75 | 744.5 | 0 | 753.8 | 731.75 | 32,157 |
| January 27, 2026 | 740 | 743.6 | 0 | 748.8 | 725.35 | 41,876 |
| January 23, 2026 | 748.35 | 740.7 | 0 | 748.35 | 729 | 50,218 |
| January 22, 2026 | 740.7 | 748.35 | 0 | 756.45 | 740.5 | 23,372 |
| January 21, 2026 | 727.3 | 736.7 | 0 | 745 | 726.3 | 161,251 |
| January 20, 2026 | 750.4 | 738.4 | 0 | 751.95 | 733 | 90,260 |
| January 19, 2026 | 749.2 | 753.85 | 0 | 757.1 | 745 | 30,024 |
| January 16, 2026 | 747 | 748.85 | 0 | 753 | 737 | 103,263 |
| January 14, 2026 | 747.4 | 749.9 | 0 | 755 | 736.1 | 146,912 |
| January 13, 2026 | 735.95 | 742.95 | 0 | 750 | 734.25 | 41,703 |
| January 12, 2026 | 749 | 740.1 | 0 | 750 | 731.2 | 60,107 |
| January 09, 2026 | 747.3 | 747 | 0 | 755.5 | 740.4 | 32,600 |
| January 08, 2026 | 762 | 752.7 | 0 | 762 | 737.6 | 44,741 |
| January 07, 2026 | 753.35 | 759.45 | 0 | 764 | 753.25 | 15,103 |
| January 06, 2026 | 770 | 758.7 | 0 | 771 | 753.05 | 50,328 |
| January 05, 2026 | 762.4 | 759.55 | 0 | 774.9 | 754.5 | 114,759 |
| January 02, 2026 | 770 | 762.95 | 0 | 771.8 | 751.8 | 76,419 |
| January 01, 2026 | 777 | 764.55 | 0 | 780 | 759.9 | 45,446 |
| December 31, 2025 | 763.4 | 768.1 | 0 | 775 | 763.4 | 60,633 |
| December 30, 2025 | 769 | 763.4 | 0 | 769.9 | 753 | 56,910 |
| December 29, 2025 | 773 | 761.4 | 0 | 773 | 754.05 | 113,824 |
| December 26, 2025 | 768.55 | 768.75 | 0 | 775.2 | 765.55 | 71,055 |
| December 24, 2025 | 777.15 | 772.7 | 0 | 789.2 | 766.6 | 76,850 |
| December 23, 2025 | 785.5 | 780.25 | 0 | 785.5 | 768 | 67,814 |
| December 22, 2025 | 784 | 776.4 | 0 | 784 | 765.05 | 88,070 |
| December 19, 2025 | 762.85 | 776.95 | 0 | 781.5 | 749.1 | 100,618 |
| December 18, 2025 | 752.35 | 754.2 | 0 | 762.35 | 748.2 | 44,699 |
| December 17, 2025 | 755.7 | 755.45 | 0 | 766 | 749.75 | 38,700 |
| December 16, 2025 | 753 | 759.5 | 0 | 760 | 744 | 23,255 |