Mangalam Organics Limited (MANORG.NS) NSE

Currency In INR

MANORG.NS Historical Return

If you invested ₹1000 in Mangalam Organics Limited (MANORG.NS) since IPO date, it would be worth ₹515.31 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,170.66, while ₹1000 invested 1 year ago would be worth ₹817.69. This corresponds to total returns of -48.47%, 17.07%, -18.23%, respectively, with annualized returns of -12.75%, 5.39%, -18.23%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MANORG.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	459	466.45	466.45	470.05	450.25	7,881
September 10, 2026	486.55	458.8	458.8	492.3	457	15,595
September 09, 2026	498.9	480.7	480.7	498.9	476.55	5,184
September 08, 2026	498.65	496.75	496.75	505.45	476.15	10,371
September 07, 2026	491.3	494.7	494.7	509.3	491	5,971
September 04, 2026	487.8	489.5	489.5	513	484.2	16,738
September 03, 2026	478	490.25	490.25	502.55	474.95	30,985
September 02, 2026	490	478.65	478.65	499.8	472	11,547
September 01, 2026	528	496.8	496.8	528	495	10,337
August 31, 2026	513	519.5	519.5	535	503.75	14,191
August 28, 2026	505.1	510.6	510.6	517.5	499.8	8,809
August 27, 2026	503.55	500	500	514	499	9,987
August 26, 2026	500	503.55	503.55	522.45	497.9	14,046
August 25, 2026	479.85	500.4	500.4	502	479.7	16,903
August 24, 2026	474.5	480.5	480.5	494.25	470.35	34,930
August 21, 2026	460.35	470.75	470.75	479	453.05	13,240
August 20, 2026	444.9	460.35	460.35	462	444.65	5,384
August 19, 2026	443	440.35	440.35	447.45	433	13,082
August 18, 2026	449.65	443.8	443.8	450.95	429.1	19,913
August 17, 2026	442.5	447.65	447.65	456.9	441.35	33,434
August 14, 2026	451.05	449.9	449.9	454.25	445.15	11,519
August 13, 2026	454.95	451.9	451.9	458.85	450	31,963
August 12, 2026	455	450.05	450.05	460	448.8	22,206
August 11, 2026	450	449.9	449.9	462.45	447.6	23,978
August 10, 2026	460	449.3	449.3	460	444	15,810
August 07, 2026	464.95	457.9	457.9	469.5	452.9	5,329
August 06, 2026	466	459.5	459.5	468	456.5	5,143
August 05, 2026	479.5	461.6	461.6	479.5	461	20,599
August 04, 2026	478.2	470.05	470.05	480	469.7	6,600
August 03, 2026	486	478.2	478.2	486	475	7,692
July 31, 2026	476.05	485.3	485.3	515	476.05	18,955
July 30, 2026	510	498.75	498.75	515	498.75	7,356
July 29, 2026	524.95	524.95	524.95	539	524.95	3,635
July 28, 2026	537.9	552.55	552.55	552.55	530	5,523
July 27, 2026	523.1	526.25	526.25	537	523.1	1,391
July 24, 2026	528.65	523.6	523.6	530	513.05	6,378
July 23, 2026	569.9	528.65	528.65	569.9	523	5,100
July 22, 2026	576.9	550	550	581.4	549.95	5,464
July 21, 2026	570.4	571.4	571.4	577	556	5,161
July 20, 2026	557.6	567.6	567.6	575	545	6,617
July 17, 2026	575	557.6	557.6	575	550	8,284
July 16, 2026	554	572.65	572.65	574.8	540	9,700
July 15, 2026	528.9	547.45	547.45	547.45	522	5,591
July 14, 2026	515.55	521.4	521.4	528.5	515.55	1,716
July 13, 2026	534.9	528.4	528.4	537.5	515.1	2,290
July 10, 2026	533.95	534.95	534.95	550	512.5	1,520
July 09, 2026	518.05	536.6	536.6	539.9	518.05	898
July 08, 2026	532	528.5	528.5	544	517.4	4,989
July 07, 2026	520	531.85	531.85	551.5	520	2,130
July 06, 2026	506.2	531.65	531.65	537.9	506.2	1,784
July 03, 2026	532	521.6	521.6	545	505.55	3,613
July 02, 2026	547.75	532.15	532.15	547.75	531.5	1,366
July 01, 2026	552.9	548.05	548.05	554	530	6,397
June 30, 2026	545	553.75	553.75	555	518.3	3,773
June 29, 2026	533.05	545.45	545.45	565	533.05	1,591
June 25, 2026	569.9	552.2	552.2	572	545	6,754
June 24, 2026	580	557.9	557.9	580	550	8,406
June 23, 2026	575.9	576.3	576.3	589.8	560.1	5,031
June 22, 2026	566.25	573.1	573.1	579	555	4,892
June 19, 2026	544	563.45	563.45	567.5	530.1	5,507