Mangalam Alloys Ltd. MAL
NSE · India · Non-Energy Minerals
INR 41.25+0.55 (+1.35%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 41.00 | +2.37% | INR 38.20 | INR 41.90 | INR 38.20 | 9.60K |
| 2026-09-29 | INR 40.05 | -4.07% | INR 40.05 | INR 40.05 | INR 40.05 | 1.60K |
| 2026-09-28 | INR 41.75 | 0.00% | INR 41.75 | INR 41.75 | INR 41.75 | 0 |
| 2026-09-25 | INR 41.75 | 0.00% | INR 41.75 | INR 41.75 | INR 41.75 |
| 0 |
| 2026-09-24 | INR 41.75 | -4.13% | INR 42.00 | INR 42.50 | INR 41.50 | 14.40K |
| 2026-09-23 | INR 43.55 | +2.35% | INR 42.25 | INR 43.55 | INR 42.25 | 9.60K |
| 2026-09-22 | INR 42.55 | -2.63% | INR 43.70 | INR 43.70 | INR 42.55 | 4.80K |
| 2026-09-21 | INR 43.70 | +3.43% | INR 43.40 | INR 44.35 | INR 40.30 | 32.00K |
| 2026-09-18 | INR 42.25 | +1.08% | INR 41.80 | INR 42.25 | INR 39.90 | 25.60K |
| 2026-09-17 | INR 41.80 | -5.00% | INR 41.80 | INR 41.80 | INR 41.80 | 4.80K |
| 2026-09-16 | INR 44.00 | -4.97% | INR 45.00 | INR 45.00 | INR 44.00 | 6.40K |
| 2026-09-15 | INR 46.30 | -4.93% | INR 51.10 | INR 51.10 | INR 46.30 | 289.60K |
| 2026-09-11 | INR 48.70 | +4.96% | INR 48.70 | INR 48.70 | INR 48.70 | 25.60K |
| 2026-09-10 | INR 46.40 | +4.98% | INR 46.40 | INR 46.40 | INR 46.40 | 17.60K |
| 2026-09-09 | INR 44.20 | +4.99% | INR 44.20 | INR 44.20 | INR 44.20 | 9.60K |
| 2026-09-08 | INR 42.10 | +4.99% | INR 42.10 | INR 42.10 | INR 42.10 | 54.40K |
| 2026-09-07 | INR 40.10 | +4.97% | INR 40.00 | INR 40.10 | INR 40.00 | 16.00K |
| 2026-09-04 | INR 38.20 | +9.93% | INR 38.05 | INR 38.20 | INR 37.25 | 177.60K |
| 2026-09-03 | INR 34.75 | +9.97% | INR 32.90 | INR 34.75 | INR 32.75 | 104.00K |
| 2026-09-02 | INR 31.60 | -1.25% | INR 30.05 | INR 32.00 | INR 30.00 | 24.00K |
| 2026-09-01 | INR 32.00 | +6.14% | INR 31.95 | INR 32.00 | INR 31.95 | 6.40K |
| 2026-08-31 | INR 30.15 | 0.00% | INR 30.15 | INR 30.15 | INR 30.15 | 0 |
| 2026-08-28 | INR 30.15 | 0.00% | INR 30.15 | INR 30.15 | INR 30.15 | 0 |
| 2026-08-27 | INR 30.15 | +0.17% | INR 30.15 | INR 30.15 | INR 30.15 | 1.60K |
| 2026-08-26 | INR 30.10 | -0.99% | INR 30.25 | INR 30.25 | INR 30.05 | 9.60K |
| 2026-08-25 | INR 30.40 | -4.40% | INR 30.65 | INR 30.95 | INR 30.25 | 20.80K |
| 2026-08-24 | INR 31.80 | -0.63% | INR 29.50 | INR 32.30 | INR 29.50 | 35.20K |
| 2026-08-21 | INR 32.00 | 0.00% | INR 32.00 | INR 32.00 | INR 32.00 | 0 |
| 2026-08-20 | INR 32.00 | +2.56% | INR 31.00 | INR 33.00 | INR 30.95 | 104.00K |
| 2026-08-19 | INR 31.20 | +6.48% | INR 30.05 | INR 31.40 | INR 29.45 | 12.80K |
| 2026-08-18 | INR 29.30 | 0.00% | INR 29.30 | INR 29.30 | INR 29.30 | 0 |
| 2026-08-17 | INR 29.30 | -5.18% | INR 29.30 | INR 29.30 | INR 29.30 | 1.60K |
| 2026-08-14 | INR 30.90 | +1.31% | INR 31.35 | INR 31.50 | INR 30.75 | 11.20K |
| 2026-08-13 | INR 30.50 | +2.18% | INR 30.45 | INR 30.50 | INR 29.30 | 9.60K |
| 2026-08-12 | INR 29.85 | -1.97% | INR 30.40 | INR 30.40 | INR 29.05 | 41.60K |
| 2026-08-11 | INR 30.45 | -4.84% | INR 31.35 | INR 32.00 | INR 30.35 | 46.40K |
| 2026-08-10 | INR 32.00 | +2.40% | INR 31.00 | INR 32.75 | INR 31.00 | 33.60K |
| 2026-08-07 | INR 31.25 | -1.73% | INR 31.95 | INR 31.95 | INR 30.50 | 30.40K |
| 2026-08-06 | INR 31.80 | +0.95% | INR 31.50 | INR 31.80 | INR 29.95 | 105.60K |
| 2026-08-05 | INR 31.50 | -4.55% | INR 32.90 | INR 33.00 | INR 31.50 | 8.00K |
| 2026-08-04 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 1.60K |
| 2026-08-03 | INR 33.00 | -1.05% | INR 33.75 | INR 33.75 | INR 31.70 | 54.40K |
| 2026-07-31 | INR 33.35 | -0.60% | INR 31.95 | INR 33.55 | INR 31.95 | 22.40K |
| 2026-07-30 | INR 33.55 | +1.67% | INR 32.25 | INR 33.55 | INR 32.25 | 9.60K |
| 2026-07-29 | INR 33.00 | 0.00% | INR 33.00 | INR 33.00 | INR 33.00 | 0 |
| 2026-07-28 | INR 33.00 | +1.85% | INR 32.45 | INR 33.00 | INR 32.45 | 12.80K |
| 2026-07-27 | INR 32.40 | +1.25% | INR 32.35 | INR 32.50 | INR 32.35 | 6.40K |
| 2026-07-24 | INR 32.00 | 0.00% | INR 32.00 | INR 32.00 | INR 32.00 | 0 |
| 2026-07-23 | INR 32.00 | -3.03% | INR 32.25 | INR 32.25 | INR 31.75 | 12.80K |
| 2026-07-22 | INR 33.00 | +3.13% | INR 31.60 | INR 33.00 | INR 31.60 | 11.20K |
| 2026-07-21 | INR 32.00 | -2.88% | INR 32.00 | INR 32.50 | INR 31.35 | 30.40K |
| 2026-07-20 | INR 32.95 | +2.33% | INR 33.75 | INR 33.75 | INR 31.05 | 20.80K |
| 2026-07-17 | INR 32.20 | -2.28% | INR 32.50 | INR 32.50 | INR 32.15 | 8.00K |
| 2026-07-16 | INR 32.95 | 0.00% | INR 32.95 | INR 32.95 | INR 32.95 | 1.60K |
| 2026-07-15 | INR 32.95 | +3.62% | INR 31.60 | INR 32.95 | INR 31.60 | 8.00K |
| 2026-07-14 | INR 31.80 | +2.25% | INR 32.05 | INR 32.60 | INR 31.80 | 19.20K |
| 2026-07-13 | INR 31.10 | -4.01% | INR 31.00 | INR 32.25 | INR 30.80 | 126.40K |
| 2026-07-10 | INR 32.40 | -4.71% | INR 34.50 | INR 34.50 | INR 32.30 | 52.80K |
| 2026-07-09 | INR 34.00 | 0.00% | INR 34.00 | INR 34.00 | INR 34.00 | 0 |
| 2026-07-08 | INR 34.00 | -3.41% | INR 35.90 | INR 35.90 | INR 34.00 | 9.60K |
| 2026-07-07 | INR 35.20 | 0.00% | INR 35.20 | INR 35.20 | INR 35.20 | 0 |
| 2026-07-06 | INR 35.20 | -2.22% | INR 36.95 | INR 36.95 | INR 34.70 | 6.40K |
| 2026-07-03 | INR 36.00 | -4.89% | INR 39.25 | INR 39.25 | INR 36.00 | 30.40K |
| 2026-07-02 | INR 37.85 | +4.41% | INR 35.90 | INR 37.85 | INR 35.90 | 3.20K |
| 2026-07-01 | INR 36.25 | +4.62% | INR 36.30 | INR 36.35 | INR 36.25 | 25.60K |
| 2026-06-30 | INR 34.65 | +5.00% | INR 34.50 | INR 34.65 | INR 34.50 | 35.20K |
| 2026-06-29 | INR 33.00 | -2.94% | INR 32.50 | INR 35.70 | INR 32.50 | 40.00K |
| 2026-06-26 | INR 34.00 | 0.00% | INR 34.00 | INR 34.00 | INR 34.00 | 0 |
| 2026-06-25 | INR 34.00 | +0.89% | INR 34.00 | INR 34.00 | INR 34.00 | 1.60K |
| 2026-06-24 | INR 33.70 | 0.00% | INR 33.70 | INR 33.70 | INR 33.70 | 0 |
| 2026-06-23 | INR 33.70 | +1.35% | INR 32.90 | INR 33.70 | INR 32.90 | 16.00K |
| 2026-06-22 | INR 33.25 | -5.00% | INR 33.50 | INR 34.95 | INR 33.25 | 121.60K |
| 2026-06-19 | INR 35.00 | -0.71% | INR 35.20 | INR 36.80 | INR 33.50 | 104.00K |
| 2026-06-18 | INR 35.25 | +4.91% | INR 34.50 | INR 35.25 | INR 34.50 | 14.40K |
| 2026-06-17 | INR 33.60 | +5.00% | INR 33.50 | INR 33.60 | INR 32.50 | 40.00K |
| 2026-06-16 | INR 32.00 | +4.92% | INR 31.80 | INR 32.00 | INR 31.80 | 14.40K |
| 2026-06-15 | INR 30.50 | +4.99% | INR 29.10 | INR 30.50 | INR 29.05 | 17.60K |
| 2026-06-12 | INR 29.05 | 0.00% | INR 29.05 | INR 29.05 | INR 29.05 | 0 |
| 2026-06-11 | INR 29.05 | -4.60% | INR 30.00 | INR 30.00 | INR 28.95 | 92.80K |
| 2026-06-10 | INR 30.45 | +0.16% | INR 31.80 | INR 31.80 | INR 30.45 | 4.80K |
| 2026-06-09 | INR 30.40 | -5.00% | INR 30.50 | INR 32.00 | INR 30.40 | 32.00K |
| 2026-06-08 | INR 32.00 | -0.31% | INR 30.50 | INR 32.00 | INR 30.50 | 25.60K |
| 2026-06-05 | INR 32.10 | -4.89% | INR 32.20 | INR 32.75 | INR 32.10 | 49.60K |
| 2026-06-04 | INR 33.75 | -4.93% | INR 34.10 | INR 36.00 | INR 33.75 | 48.00K |
| 2026-06-03 | INR 35.50 | +1.14% | INR 34.00 | INR 35.50 | INR 34.00 | 4.80K |
| 2026-06-02 | INR 35.10 | -4.75% | INR 35.10 | INR 35.10 | INR 35.10 | 3.20K |
| 2026-06-01 | INR 36.85 | -4.90% | INR 36.90 | INR 36.90 | INR 36.85 | 8.00K |
| 2026-05-29 | INR 38.75 | +4.73% | INR 38.75 | INR 38.75 | INR 38.75 | 1.60K |
| 2026-05-28 | INR 37.00 | 0.00% | INR 37.00 | INR 37.00 | INR 37.00 | 0 |
| 2026-05-27 | INR 37.00 | 0.00% | INR 37.00 | INR 37.00 | INR 37.00 | 3.20K |