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 ₹635.12 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,350.16, while ₹1000 invested 1 year ago would be worth ₹984.84. This corresponds to total returns of -36.49%, 35.02%, -1.52%, respectively, with annualized returns of -9.32%, 10.52%, -1.52%.

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
June 19, 2026	544	563.45	563.45	567.5	530.1	5,507
June 18, 2026	529.95	544.1	544.1	547.9	529.9	7,763
June 17, 2026	544.6	527.15	527.15	544.6	505	11,697
June 16, 2026	518.7	518.7	518.7	518.7	518.7	5,300
June 15, 2026	492.85	494	494	494	488.95	2,620
June 12, 2026	452.95	470.5	470.5	470.5	450	5,401
June 11, 2026	451.5	448.1	448.1	453.75	435.15	6,530
June 10, 2026	460.1	449.75	449.75	474.5	445	10,890
June 09, 2026	472.15	459.9	459.9	479	456.5	9,481
June 08, 2026	457.65	472.15	472.15	485	455.35	10,110
June 05, 2026	464.95	469.45	469.45	489.9	446.85	61,229
June 04, 2026	472	470.35	470.35	486.4	470.35	10,389
June 03, 2026	505.05	495.1	495.1	505.05	495.1	4,236
June 02, 2026	528	521.15	521.15	528	521.15	2,220
June 01, 2026	588	548.55	548.55	588	548.55	21,419
May 29, 2026	568.5	577.4	577.4	590	540	4,813
May 27, 2026	573.7	565.35	565.35	602	561	15,394
May 26, 2026	574.15	573.7	573.7	574.15	565	1,873
May 25, 2026	582.7	574.15	574.15	592	565	4,411
May 22, 2026	565	579.85	579.85	580.85	550	2,649
May 21, 2026	573.6	569.45	569.45	592	565	7,749
May 20, 2026	553.65	570.75	570.75	575	553.65	916
May 19, 2026	555	556.4	556.4	568	550.05	3,036
May 18, 2026	564.8	565.3	565.3	568.95	557	3,787
May 15, 2026	582.2	574.75	574.75	590.9	570.1	3,053
May 14, 2026	604.9	589.9	589.9	610	585	3,984
May 13, 2026	583.95	596.3	596.3	619.05	582.9	10,171
May 12, 2026	624.8	583.95	583.95	624.8	580	20,983
May 11, 2026	600	619.95	619.95	633.2	585.2	18,130
May 08, 2026	572.75	600.35	600.35	615.15	572.75	17,952
May 07, 2026	583	572.75	572.75	594.7	567	15,169
May 06, 2026	618.65	591.3	591.3	618.65	573.6	42,200
May 05, 2026	541	618.65	618.65	635	541	143,538
May 04, 2026	471.9	537	537	547.7	467.7	99,958
April 30, 2026	452.5	456.45	456.45	458.95	450.9	4,093
April 29, 2026	461	459	459	462.45	449.05	19,743
April 28, 2026	455.45	458.05	458.05	460.9	451.5	5,389
April 27, 2026	450.25	455.45	455.45	467.95	450	15,905
April 24, 2026	451.05	448.35	448.35	460.25	443.95	4,861
April 23, 2026	464.2	457.6	457.6	467.3	454.85	3,801
April 22, 2026	466.6	462.85	462.85	474.8	461.6	8,866
April 21, 2026	470	464.7	464.7	477.9	462	12,014
April 20, 2026	478.4	467.2	467.2	478.5	450	26,342
April 17, 2026	449.45	478.4	478.4	532.3	447	235,439
April 16, 2026	432	443.6	443.6	449.5	427.05	6,104
April 15, 2026	427.95	428.85	428.85	431.9	424.35	5,079
April 13, 2026	426	426.55	426.55	428	419.95	1,679
April 10, 2026	425.15	428.3	428.3	434.8	422	1,373
April 09, 2026	429.2	422.1	422.1	438.8	420	5,760
April 08, 2026	419.85	432.2	432.2	433.95	419	5,826
April 07, 2026	390	407.6	407.6	408.8	390	3,447
April 06, 2026	388.2	389.6	389.6	393	380.45	5,226
April 02, 2026	382.3	386.4	386.4	410.1	371	5,242
April 01, 2026	367.05	384.2	384.2	389.6	367.05	4,515
March 30, 2026	383.2	367.05	367.05	396.65	356.25	7,554
March 27, 2026	398.7	383.2	383.2	411.6	379	6,739
March 25, 2026	393.5	396.25	396.25	409.5	392.4	6,272
March 24, 2026	385.05	402.7	402.7	412.1	371	3,214
March 23, 2026	392.25	395.75	395.75	419.35	383.2	5,284
March 20, 2026	-1	-1	400.25	-1	-1	0