Mangalam Organics Limited (MANORG.NS) NSE

567.00

-10.4(-1.80%)

Updated at September 08 01:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025564.2577.4577.4580564.21,153
September 04, 20255805675675805651,313
September 03, 2025592571.5571.55925602,566
September 02, 2025565.05589.1589.1593565.051,497
September 01, 2025550.1565.8565.8570550992
August 29, 2025545550.1550.15745451,667
August 28, 2025575.2560.65560.65579.9547.21,990
August 26, 2025594.8575.2575.2594.8568.251,802
August 25, 2025618598.15598.15618578.459,385
August 22, 2025602.1608.9608.9611581.314,793
August 21, 2025607607.55607.55637593.27,130
August 20, 2025637.85608.85608.85637.85597.0516,380
August 19, 2025607.5607.5607.5607.5607.520,396
August 18, 2025578.6578.6578.6578.6578.62,746
August 14, 2025551.05551.05551.05551.05551.051,803
August 13, 2025524.8524.85524.85524.85524.86,568
August 12, 2025499.9499.9499.9499.9499.9421
August 11, 2025476.1476.1476.1476.1476.1261
August 08, 2025478453.45453.454784511,723
August 07, 2025469.05461.15461.15478.9448.53,321
August 06, 2025473.1468.45468.45480460.51,384
August 05, 2025477.5478.15478.154804721,824
August 04, 2025478478.5478.5486471.2848
August 01, 2025472.95474474477.954673,188
July 31, 2025472472.95472.95476.94701,772
July 30, 2025479.35471.5471.5479.44702,420
July 29, 2025461.5472.3472.3480461.51,120
July 28, 2025479.3471.5471.5479.34706,995
July 25, 2025501479.3479.35014714,016
July 24, 2025485493.6493.6510480.121,927
July 23, 2025500.85490.95490.95514.948518,541
July 22, 2025445.1491.9491.9491.9445.133,172
July 21, 2025468.5468.5468.5468.5468.53,914
July 18, 2025493.15493.15493.15493.15493.151,775
July 17, 2025536.1519.1519.1554519.16,476
July 16, 2025550.1546.4546.45555452,492
July 15, 2025559.95557.9557.9562553.91,759
July 14, 2025548.35556.85556.855675453,652
July 11, 2025546551.1551.1559.455461,370
July 10, 2025561.05551.35551.355675501,837
July 09, 2025578.5561.05561.05578.55601,179
July 08, 2025561.9567.1567.1572561.9468
July 07, 2025569.9561.9561.95755601,414
July 04, 2025578561.15561.155785601,764
July 03, 2025571571.75571.755905571,982
July 02, 2025584573.1573.1589.95701,732
July 01, 2025599.8584584599.85811,819
June 30, 2025567.95581.65581.65593.95567.955,193
June 27, 2025580569.5569.5588.9546.157,738
June 26, 2025580574.9574.9589.85571.851,836
June 25, 2025597.4571.85571.85599.95570.054,892
June 24, 2025578597.5597.56005782,643
June 23, 2025580583.75583.755865791,343
June 20, 2025595586.8586.8595.5581.11,164
June 19, 2025618.9598.5598.5619.355954,226
June 18, 2025620602.25602.25625.359821,402
June 17, 2025552595.55595.55595.5555214,560
June 16, 2025559567.2567.25745501,729
June 13, 2025568.355595595705582,054
June 12, 2025574571.25571.25574565932