Mangalam Drugs & Organics Ltd. MANGALAM

NSE · India · Health Technology

INR 29.47-1.27 (-4.13%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 29.15	-5.17%	INR 30.60	INR 30.89	INR 28.85	34.16K
2026-09-30	INR 30.74	-2.07%	INR 31.39	INR 31.93	INR 29.51	42.42K
2026-09-29	INR 31.39	+1.59%	INR 30.50	INR 32.19	INR 30.11	30.96K
2026-09-28	INR 30.90	-2.92%	INR 32.34	INR 32.40	INR 30.50	35.27K
2026-09-25	INR 31.83	+0.57%	INR 31.65	INR 32.48	INR 31.06	23.82K
2026-09-24	INR 31.65	-2.07%	INR 32.64	INR 32.64	INR 31.42	33.77K
2026-09-23	INR 32.32	+0.25%	INR 32.95	INR 34.30	INR 32.06	39.08K
2026-09-22	INR 32.24	-1.29%	INR 33.19	INR 33.59	INR 31.67	48.76K
2026-09-21	INR 32.66	-4.67%	INR 34.44	INR 34.64	INR 32.10	118.28K
2026-09-18	INR 34.26	+7.16%	INR 34.40	INR 34.95	INR 32.50	167.65K
2026-09-17	INR 31.97	-0.03%	INR 31.55	INR 33.45	INR 31.51	29.24K
2026-09-16	INR 31.98	-4.65%	INR 33.00	INR 33.79	INR 31.20	56.94K
2026-09-15	INR 33.54	-8.01%	INR 36.00	INR 36.46	INR 33.22	109.93K
2026-09-14	INR 36.46	0.00%	INR 36.46	INR 36.46	INR 36.46	0
2026-09-11	INR 36.46	+4.53%	INR 35.00	INR 38.25	INR 33.11	385.17K
2026-09-10	INR 34.88	+10.00%	INR 31.99	INR 34.88	INR 31.71	284.79K
2026-09-09	INR 31.71	+8.11%	INR 29.33	INR 31.99	INR 28.51	64.16K
2026-09-08	INR 29.33	-0.81%	INR 30.10	INR 30.10	INR 28.83	14.01K
2026-09-07	INR 29.57	-1.50%	INR 30.00	INR 30.43	INR 29.30	25.96K
2026-09-04	INR 30.02	-0.92%	INR 30.90	INR 30.90	INR 29.90	18.73K
2026-09-03	INR 30.30	-0.10%	INR 31.40	INR 31.40	INR 29.73	25.50K
2026-09-02	INR 30.33	+1.57%	INR 30.45	INR 30.97	INR 29.06	28.61K
2026-09-01	INR 29.86	-5.92%	INR 32.19	INR 32.19	INR 29.37	51.44K
2026-08-31	INR 31.74	-0.63%	INR 31.73	INR 32.50	INR 30.70	20.20K
2026-08-28	INR 31.94	-0.65%	INR 32.00	INR 32.83	INR 29.10	61.87K
2026-08-27	INR 32.15	+2.36%	INR 31.50	INR 32.99	INR 31.50	34.98K
2026-08-26	INR 31.41	-4.35%	INR 33.60	INR 34.13	INR 31.35	94.00K
2026-08-25	INR 32.84	+7.88%	INR 30.44	INR 33.39	INR 30.00	273.65K
2026-08-24	INR 30.44	+9.97%	INR 27.99	INR 30.44	INR 27.10	201.84K
2026-08-21	INR 27.68	+2.71%	INR 26.95	INR 28.00	INR 26.34	23.62K
2026-08-20	INR 26.95	+0.04%	INR 27.69	INR 27.97	INR 26.65	17.07K
2026-08-19	INR 26.94	-3.75%	INR 28.68	INR 28.69	INR 26.14	34.56K
2026-08-18	INR 27.99	+0.54%	INR 28.79	INR 28.79	INR 27.55	23.32K
2026-08-17	INR 27.84	-0.82%	INR 28.21	INR 28.79	INR 27.50	23.54K
2026-08-14	INR 28.07	+1.01%	INR 29.00	INR 29.90	INR 27.60	41.61K
2026-08-13	INR 27.79	+1.91%	INR 27.40	INR 29.99	INR 25.70	47.38K
2026-08-12	INR 27.27	+1.26%	INR 26.93	INR 27.48	INR 26.93	15.47K
2026-08-11	INR 26.93	-1.28%	INR 27.29	INR 27.61	INR 26.67	11.98K
2026-08-10	INR 27.28	+0.33%	INR 27.19	INR 27.80	INR 26.59	22.06K
2026-08-07	INR 27.19	+0.67%	INR 28.00	INR 28.30	INR 27.15	23.71K
2026-08-06	INR 27.01	-0.18%	INR 27.39	INR 27.39	INR 26.80	11.87K
2026-08-05	INR 27.06	+0.30%	INR 27.25	INR 27.48	INR 26.45	25.55K
2026-08-04	INR 26.98	0.00%	INR 26.61	INR 27.30	INR 26.56	23.90K
2026-08-03	INR 26.98	-0.48%	INR 27.66	INR 27.99	INR 26.80	20.87K
2026-07-31	INR 27.11	+0.15%	INR 27.07	INR 27.49	INR 26.33	8.75K
2026-07-30	INR 27.07	-0.26%	INR 27.73	INR 27.73	INR 26.90	24.20K
2026-07-29	INR 27.14	-1.17%	INR 27.50	INR 27.77	INR 26.70	25.64K
2026-07-28	INR 27.46	+0.15%	INR 27.80	INR 27.80	INR 26.41	18.80K
2026-07-27	INR 27.42	+0.73%	INR 27.22	INR 27.79	INR 27.07	8.63K
2026-07-24	INR 27.22	+0.18%	INR 27.17	INR 27.67	INR 26.40	12.09K
2026-07-23	INR 27.17	-0.18%	INR 27.97	INR 27.97	INR 27.00	13.57K
2026-07-22	INR 27.22	-0.15%	INR 27.00	INR 27.70	INR 27.00	27.49K
2026-07-21	INR 27.26	-0.11%	INR 27.29	INR 27.81	INR 27.02	16.83K
2026-07-20	INR 27.29	-1.09%	INR 27.99	INR 27.99	INR 27.01	10.07K
2026-07-17	INR 27.59	+0.73%	INR 27.88	INR 27.92	INR 27.06	11.32K
2026-07-16	INR 27.39	-1.93%	INR 27.50	INR 28.68	INR 27.15	25.18K
2026-07-15	INR 27.93	+1.86%	INR 28.19	INR 28.79	INR 27.56	14.73K
2026-07-14	INR 27.42	-1.97%	INR 27.55	INR 28.48	INR 27.16	22.44K
2026-07-13	INR 27.97	+0.79%	INR 27.90	INR 28.55	INR 27.35	29.53K
2026-07-10	INR 27.75	+1.80%	INR 27.99	INR 28.59	INR 27.30	39.87K
2026-07-09	INR 27.26	+1.23%	INR 26.90	INR 28.27	INR 26.70	36.54K
2026-07-08	INR 26.93	-3.51%	INR 27.91	INR 28.35	INR 26.63	49.78K
2026-07-07	INR 27.91	-0.78%	INR 28.75	INR 28.75	INR 27.64	22.09K
2026-07-06	INR 28.13	+0.14%	INR 28.75	INR 28.75	INR 28.05	16.66K
2026-07-03	INR 28.09	-0.57%	INR 28.25	INR 29.30	INR 27.61	112.13K
2026-07-02	INR 28.25	-0.67%	INR 28.72	INR 29.16	INR 28.06	31.49K
2026-07-01	INR 28.44	+1.07%	INR 28.14	INR 28.98	INR 28.00	31.33K
2026-06-30	INR 28.14	-0.95%	INR 28.41	INR 29.46	INR 27.53	30.11K
2026-06-29	INR 28.41	-1.32%	INR 28.51	INR 29.14	INR 28.25	25.28K
2026-06-26	INR 28.79	0.00%	INR 28.79	INR 28.79	INR 28.79	0
2026-06-25	INR 28.79	-0.96%	INR 29.07	INR 29.78	INR 28.70	21.48K
2026-06-24	INR 29.07	-1.86%	INR 29.62	INR 29.94	INR 28.59	44.77K
2026-06-23	INR 29.62	-1.30%	INR 29.70	INR 31.05	INR 29.38	48.68K
2026-06-22	INR 30.01	-0.07%	INR 30.50	INR 30.50	INR 29.50	19.31K
2026-06-19	INR 30.03	-0.27%	INR 30.50	INR 30.50	INR 29.20	29.42K
2026-06-18	INR 30.11	+0.70%	INR 29.95	INR 30.59	INR 29.62	13.72K
2026-06-17	INR 29.90	+0.71%	INR 29.69	INR 31.00	INR 29.16	25.44K
2026-06-16	INR 29.69	+0.37%	INR 30.89	INR 30.89	INR 29.03	31.75K
2026-06-15	INR 29.58	+4.97%	INR 28.50	INR 29.58	INR 27.00	47.45K
2026-06-12	INR 28.18	+0.97%	INR 28.79	INR 29.00	INR 27.76	19.30K
2026-06-11	INR 27.91	-1.38%	INR 28.79	INR 28.79	INR 27.56	13.71K
2026-06-10	INR 28.30	-0.11%	INR 28.19	INR 28.99	INR 28.01	19.30K
2026-06-09	INR 28.33	-0.42%	INR 28.45	INR 29.50	INR 28.00	19.80K
2026-06-08	INR 28.45	-0.18%	INR 28.50	INR 29.10	INR 27.50	47.81K
2026-06-05	INR 28.50	+0.04%	INR 28.49	INR 29.56	INR 28.12	13.55K
2026-06-04	INR 28.49	+0.89%	INR 28.24	INR 29.22	INR 27.77	13.71K
2026-06-03	INR 28.24	-0.18%	INR 28.35	INR 29.20	INR 27.98	19.84K
2026-06-02	INR 28.29	-1.98%	INR 28.29	INR 29.48	INR 27.51	35.24K
2026-06-01	INR 28.86	+0.35%	INR 29.50	INR 29.50	INR 28.08	15.82K
2026-05-29	INR 28.76	-0.24%	INR 28.83	INR 29.32	INR 28.69	15.41K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 29.15	-5.17%	INR 30.60	INR 30.89	INR 28.85	34.16K
2026-09-30	INR 30.74	-2.07%	INR 31.39	INR 31.93	INR 29.51	42.42K
2026-09-29	INR 31.39	+1.59%	INR 30.50	INR 32.19	INR 30.11	30.96K
2026-09-28	INR 30.90	-2.92%	INR 32.34	INR 32.40	INR 30.50	35.27K
2026-09-25	INR 31.83	+0.57%	INR 31.65	INR 32.48	INR 31.06	23.82K
2026-09-24	INR 31.65	-2.07%	INR 32.64	INR 32.64	INR 31.42	33.77K
2026-09-23	INR 32.32	+0.25%	INR 32.95	INR 34.30	INR 32.06	39.08K
2026-09-22	INR 32.24	-1.29%	INR 33.19	INR 33.59	INR 31.67	48.76K
2026-09-21	INR 32.66	-4.67%	INR 34.44	INR 34.64	INR 32.10	118.28K
2026-09-18	INR 34.26	+7.16%	INR 34.40	INR 34.95	INR 32.50	167.65K
2026-09-17	INR 31.97	-0.03%	INR 31.55	INR 33.45	INR 31.51	29.24K
2026-09-16	INR 31.98	-4.65%	INR 33.00	INR 33.79	INR 31.20	56.94K
2026-09-15	INR 33.54	-8.01%	INR 36.00	INR 36.46	INR 33.22	109.93K
2026-09-14	INR 36.46	0.00%	INR 36.46	INR 36.46	INR 36.46	0
2026-09-11	INR 36.46	+4.53%	INR 35.00	INR 38.25	INR 33.11	385.17K
2026-09-10	INR 34.88	+10.00%	INR 31.99	INR 34.88	INR 31.71	284.79K
2026-09-09	INR 31.71	+8.11%	INR 29.33	INR 31.99	INR 28.51	64.16K
2026-09-08	INR 29.33	-0.81%	INR 30.10	INR 30.10	INR 28.83	14.01K
2026-09-07	INR 29.57	-1.50%	INR 30.00	INR 30.43	INR 29.30	25.96K
2026-09-04	INR 30.02	-0.92%	INR 30.90	INR 30.90	INR 29.90	18.73K
2026-09-03	INR 30.30	-0.10%	INR 31.40	INR 31.40	INR 29.73	25.50K
2026-09-02	INR 30.33	+1.57%	INR 30.45	INR 30.97	INR 29.06	28.61K
2026-09-01	INR 29.86	-5.92%	INR 32.19	INR 32.19	INR 29.37	51.44K
2026-08-31	INR 31.74	-0.63%	INR 31.73	INR 32.50	INR 30.70	20.20K
2026-08-28	INR 31.94	-0.65%	INR 32.00	INR 32.83	INR 29.10	61.87K
2026-08-27	INR 32.15	+2.36%	INR 31.50	INR 32.99	INR 31.50	34.98K
2026-08-26	INR 31.41	-4.35%	INR 33.60	INR 34.13	INR 31.35	94.00K
2026-08-25	INR 32.84	+7.88%	INR 30.44	INR 33.39	INR 30.00	273.65K
2026-08-24	INR 30.44	+9.97%	INR 27.99	INR 30.44	INR 27.10	201.84K
2026-08-21	INR 27.68	+2.71%	INR 26.95	INR 28.00	INR 26.34	23.62K
2026-08-20	INR 26.95	+0.04%	INR 27.69	INR 27.97	INR 26.65	17.07K
2026-08-19	INR 26.94	-3.75%	INR 28.68	INR 28.69	INR 26.14	34.56K
2026-08-18	INR 27.99	+0.54%	INR 28.79	INR 28.79	INR 27.55	23.32K
2026-08-17	INR 27.84	-0.82%	INR 28.21	INR 28.79	INR 27.50	23.54K
2026-08-14	INR 28.07	+1.01%	INR 29.00	INR 29.90	INR 27.60	41.61K
2026-08-13	INR 27.79	+1.91%	INR 27.40	INR 29.99	INR 25.70	47.38K
2026-08-12	INR 27.27	+1.26%	INR 26.93	INR 27.48	INR 26.93	15.47K
2026-08-11	INR 26.93	-1.28%	INR 27.29	INR 27.61	INR 26.67	11.98K
2026-08-10	INR 27.28	+0.33%	INR 27.19	INR 27.80	INR 26.59	22.06K
2026-08-07	INR 27.19	+0.67%	INR 28.00	INR 28.30	INR 27.15	23.71K
2026-08-06	INR 27.01	-0.18%	INR 27.39	INR 27.39	INR 26.80	11.87K
2026-08-05	INR 27.06	+0.30%	INR 27.25	INR 27.48	INR 26.45	25.55K
2026-08-04	INR 26.98	0.00%	INR 26.61	INR 27.30	INR 26.56	23.90K
2026-08-03	INR 26.98	-0.48%	INR 27.66	INR 27.99	INR 26.80	20.87K
2026-07-31	INR 27.11	+0.15%	INR 27.07	INR 27.49	INR 26.33	8.75K
2026-07-30	INR 27.07	-0.26%	INR 27.73	INR 27.73	INR 26.90	24.20K
2026-07-29	INR 27.14	-1.17%	INR 27.50	INR 27.77	INR 26.70	25.64K
2026-07-28	INR 27.46	+0.15%	INR 27.80	INR 27.80	INR 26.41	18.80K
2026-07-27	INR 27.42	+0.73%	INR 27.22	INR 27.79	INR 27.07	8.63K
2026-07-24	INR 27.22	+0.18%	INR 27.17	INR 27.67	INR 26.40	12.09K
2026-07-23	INR 27.17	-0.18%	INR 27.97	INR 27.97	INR 27.00	13.57K
2026-07-22	INR 27.22	-0.15%	INR 27.00	INR 27.70	INR 27.00	27.49K
2026-07-21	INR 27.26	-0.11%	INR 27.29	INR 27.81	INR 27.02	16.83K
2026-07-20	INR 27.29	-1.09%	INR 27.99	INR 27.99	INR 27.01	10.07K
2026-07-17	INR 27.59	+0.73%	INR 27.88	INR 27.92	INR 27.06	11.32K
2026-07-16	INR 27.39	-1.93%	INR 27.50	INR 28.68	INR 27.15	25.18K
2026-07-15	INR 27.93	+1.86%	INR 28.19	INR 28.79	INR 27.56	14.73K
2026-07-14	INR 27.42	-1.97%	INR 27.55	INR 28.48	INR 27.16	22.44K
2026-07-13	INR 27.97	+0.79%	INR 27.90	INR 28.55	INR 27.35	29.53K
2026-07-10	INR 27.75	+1.80%	INR 27.99	INR 28.59	INR 27.30	39.87K
2026-07-09	INR 27.26	+1.23%	INR 26.90	INR 28.27	INR 26.70	36.54K
2026-07-08	INR 26.93	-3.51%	INR 27.91	INR 28.35	INR 26.63	49.78K
2026-07-07	INR 27.91	-0.78%	INR 28.75	INR 28.75	INR 27.64	22.09K
2026-07-06	INR 28.13	+0.14%	INR 28.75	INR 28.75	INR 28.05	16.66K
2026-07-03	INR 28.09	-0.57%	INR 28.25	INR 29.30	INR 27.61	112.13K
2026-07-02	INR 28.25	-0.67%	INR 28.72	INR 29.16	INR 28.06	31.49K
2026-07-01	INR 28.44	+1.07%	INR 28.14	INR 28.98	INR 28.00	31.33K
2026-06-30	INR 28.14	-0.95%	INR 28.41	INR 29.46	INR 27.53	30.11K
2026-06-29	INR 28.41	-1.32%	INR 28.51	INR 29.14	INR 28.25	25.28K
2026-06-26	INR 28.79	0.00%	INR 28.79	INR 28.79	INR 28.79	0
2026-06-25	INR 28.79	-0.96%	INR 29.07	INR 29.78	INR 28.70	21.48K
2026-06-24	INR 29.07	-1.86%	INR 29.62	INR 29.94	INR 28.59	44.77K
2026-06-23	INR 29.62	-1.30%	INR 29.70	INR 31.05	INR 29.38	48.68K
2026-06-22	INR 30.01	-0.07%	INR 30.50	INR 30.50	INR 29.50	19.31K
2026-06-19	INR 30.03	-0.27%	INR 30.50	INR 30.50	INR 29.20	29.42K
2026-06-18	INR 30.11	+0.70%	INR 29.95	INR 30.59	INR 29.62	13.72K
2026-06-17	INR 29.90	+0.71%	INR 29.69	INR 31.00	INR 29.16	25.44K
2026-06-16	INR 29.69	+0.37%	INR 30.89	INR 30.89	INR 29.03	31.75K
2026-06-15	INR 29.58	+4.97%	INR 28.50	INR 29.58	INR 27.00	47.45K
2026-06-12	INR 28.18	+0.97%	INR 28.79	INR 29.00	INR 27.76	19.30K
2026-06-11	INR 27.91	-1.38%	INR 28.79	INR 28.79	INR 27.56	13.71K
2026-06-10	INR 28.30	-0.11%	INR 28.19	INR 28.99	INR 28.01	19.30K
2026-06-09	INR 28.33	-0.42%	INR 28.45	INR 29.50	INR 28.00	19.80K
2026-06-08	INR 28.45	-0.18%	INR 28.50	INR 29.10	INR 27.50	47.81K
2026-06-05	INR 28.50	+0.04%	INR 28.49	INR 29.56	INR 28.12	13.55K
2026-06-04	INR 28.49	+0.89%	INR 28.24	INR 29.22	INR 27.77	13.71K
2026-06-03	INR 28.24	-0.18%	INR 28.35	INR 29.20	INR 27.98	19.84K
2026-06-02	INR 28.29	-1.98%	INR 28.29	INR 29.48	INR 27.51	35.24K
2026-06-01	INR 28.86	+0.35%	INR 29.50	INR 29.50	INR 28.08	15.82K
2026-05-29	INR 28.76	-0.24%	INR 28.83	INR 29.32	INR 28.69	15.41K