Mangalam Cement Ltd MANGLMCEM
NSE · India · Non-Energy Minerals
INR 988.00-5.20 (-0.52%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 984.65 | -0.86% | INR 989.90 | INR 998.80 | INR 968.00 | 188.69K |
| 2026-09-30 | INR 993.20 | +0.75% | INR 982.60 | INR 1,021.80 | INR 982.60 | 85.82K |
| 2026-09-29 | INR 985.80 | -1.47% | INR 1,000.00 | INR 1,023.00 | INR 981.70 | 47.66K |
| 2026-09-28 | INR 1,000.50 | -2.73% | INR 1,022.20 | INR 1,025.30 | INR 995.80 |
| 31.48K |
| 2026-09-25 | INR 1,028.60 | -0.28% | INR 1,037.50 | INR 1,037.50 | INR 1,016.10 | 27.44K |
| 2026-09-24 | INR 1,031.50 | -0.17% | INR 1,029.00 | INR 1,049.00 | INR 1,014.80 | 57.12K |
| 2026-09-23 | INR 1,033.30 | +2.68% | INR 1,014.60 | INR 1,052.40 | INR 1,014.60 | 69.17K |
| 2026-09-22 | INR 1,006.30 | -0.38% | INR 1,010.10 | INR 1,020.60 | INR 998.00 | 56.20K |
| 2026-09-21 | INR 1,010.10 | -2.01% | INR 1,030.80 | INR 1,032.10 | INR 1,005.10 | 35.12K |
| 2026-09-18 | INR 1,030.80 | -0.43% | INR 1,036.60 | INR 1,041.00 | INR 1,024.00 | 36.08K |
| 2026-09-17 | INR 1,035.20 | +4.69% | INR 988.80 | INR 1,047.00 | INR 985.10 | 67.19K |
| 2026-09-16 | INR 988.80 | -0.06% | INR 978.30 | INR 998.30 | INR 972.00 | 54.12K |
| 2026-09-15 | INR 989.40 | -3.75% | INR 1,016.00 | INR 1,022.40 | INR 983.80 | 49.68K |
| 2026-09-14 | INR 1,028.00 | 0.00% | INR 1,028.00 | INR 1,028.00 | INR 1,028.00 | 0 |
| 2026-09-11 | INR 1,028.00 | +0.13% | INR 1,015.00 | INR 1,038.20 | INR 1,014.70 | 75.01K |
| 2026-09-10 | INR 1,026.70 | -2.18% | INR 1,034.60 | INR 1,057.00 | INR 1,005.50 | 77.09K |
| 2026-09-09 | INR 1,049.60 | -1.21% | INR 1,053.10 | INR 1,068.00 | INR 1,034.60 | 86.28K |
| 2026-09-08 | INR 1,062.50 | -2.54% | INR 1,084.60 | INR 1,095.00 | INR 1,054.00 | 72.54K |
| 2026-09-07 | INR 1,090.20 | -0.46% | INR 1,088.50 | INR 1,110.10 | INR 1,082.80 | 74.70K |
| 2026-09-04 | INR 1,095.20 | -0.27% | INR 1,098.00 | INR 1,114.00 | INR 1,081.70 | 64.52K |
| 2026-09-03 | INR 1,098.20 | +0.48% | INR 1,090.10 | INR 1,120.00 | INR 1,090.00 | 214.04K |
| 2026-09-02 | INR 1,092.90 | +0.82% | INR 1,108.20 | INR 1,114.40 | INR 1,054.00 | 304.15K |
| 2026-09-01 | INR 1,084.00 | +1.14% | INR 1,064.80 | INR 1,114.00 | INR 1,064.80 | 255.63K |
| 2026-08-31 | INR 1,071.75 | +0.83% | INR 1,062.95 | INR 1,102.00 | INR 1,060.00 | 261.79K |
| 2026-08-28 | INR 1,062.90 | +0.44% | INR 1,084.00 | INR 1,084.00 | INR 1,050.40 | 103.23K |
| 2026-08-27 | INR 1,058.20 | +0.05% | INR 1,057.70 | INR 1,089.40 | INR 1,046.60 | 170.83K |
| 2026-08-26 | INR 1,057.70 | +2.24% | INR 1,030.15 | INR 1,066.05 | INR 1,025.30 | 154.13K |
| 2026-08-25 | INR 1,034.50 | -1.04% | INR 1,050.00 | INR 1,060.00 | INR 1,002.05 | 116.83K |
| 2026-08-24 | INR 1,045.40 | +1.70% | INR 1,040.00 | INR 1,084.95 | INR 1,030.05 | 398.85K |
| 2026-08-21 | INR 1,027.95 | +4.70% | INR 1,004.95 | INR 1,036.65 | INR 980.05 | 623.97K |
| 2026-08-20 | INR 981.85 | +9.73% | INR 903.70 | INR 1,018.90 | INR 903.70 | 2.73M |
| 2026-08-19 | INR 894.80 | +2.84% | INR 868.75 | INR 900.00 | INR 861.30 | 29.84K |
| 2026-08-18 | INR 870.05 | -0.29% | INR 875.05 | INR 884.00 | INR 863.05 | 26.85K |
| 2026-08-17 | INR 872.55 | -2.66% | INR 890.90 | INR 890.90 | INR 870.00 | 24.80K |
| 2026-08-14 | INR 896.35 | -0.72% | INR 900.80 | INR 905.20 | INR 891.00 | 21.57K |
| 2026-08-13 | INR 902.85 | -0.10% | INR 909.25 | INR 909.25 | INR 901.80 | 10.25K |
| 2026-08-12 | INR 903.75 | -0.26% | INR 906.15 | INR 907.75 | INR 891.05 | 17.07K |
| 2026-08-11 | INR 906.15 | +0.52% | INR 903.80 | INR 913.55 | INR 897.00 | 14.07K |
| 2026-08-10 | INR 901.50 | -3.91% | INR 926.25 | INR 926.25 | INR 893.30 | 123.22K |
| 2026-08-07 | INR 938.15 | -0.32% | INR 941.40 | INR 944.95 | INR 930.65 | 34.47K |
| 2026-08-06 | INR 941.15 | -0.83% | INR 950.00 | INR 950.00 | INR 935.00 | 38.50K |
| 2026-08-05 | INR 949.00 | +0.46% | INR 950.45 | INR 960.00 | INR 932.05 | 16.41K |
| 2026-08-04 | INR 944.65 | -0.09% | INR 945.95 | INR 949.95 | INR 940.25 | 4.11K |
| 2026-08-03 | INR 945.50 | -0.52% | INR 950.00 | INR 960.95 | INR 944.00 | 11.33K |
| 2026-07-31 | INR 950.45 | +0.51% | INR 945.00 | INR 958.95 | INR 935.20 | 19.75K |
| 2026-07-30 | INR 945.60 | +0.25% | INR 943.30 | INR 956.00 | INR 935.25 | 11.81K |
| 2026-07-29 | INR 943.25 | -2.54% | INR 970.00 | INR 970.00 | INR 939.05 | 16.00K |
| 2026-07-28 | INR 967.80 | -1.72% | INR 985.00 | INR 985.90 | INR 960.15 | 31.41K |
| 2026-07-27 | INR 984.70 | +0.07% | INR 985.05 | INR 997.20 | INR 981.00 | 13.17K |
| 2026-07-24 | INR 984.05 | +0.14% | INR 950.25 | INR 986.20 | INR 950.25 | 68.81K |
| 2026-07-23 | INR 982.65 | +0.02% | INR 981.05 | INR 985.25 | INR 971.15 | 38.70K |
| 2026-07-22 | INR 982.50 | +0.24% | INR 983.00 | INR 987.60 | INR 969.05 | 77.15K |
| 2026-07-21 | INR 980.10 | -0.01% | INR 986.20 | INR 988.85 | INR 979.10 | 27.37K |
| 2026-07-20 | INR 980.15 | -0.65% | INR 989.95 | INR 989.95 | INR 978.10 | 30.57K |
| 2026-07-17 | INR 986.60 | +0.03% | INR 985.00 | INR 993.35 | INR 968.05 | 112.80K |
| 2026-07-16 | INR 986.35 | +0.18% | INR 1,008.95 | INR 1,023.45 | INR 980.00 | 121.12K |
| 2026-07-15 | INR 984.55 | +2.29% | INR 950.10 | INR 1,009.00 | INR 950.10 | 144.35K |
| 2026-07-14 | INR 962.50 | -0.30% | INR 962.20 | INR 974.90 | INR 954.10 | 39.66K |
| 2026-07-13 | INR 965.40 | +0.09% | INR 961.75 | INR 974.95 | INR 942.40 | 56.53K |
| 2026-07-10 | INR 964.55 | +2.11% | INR 949.30 | INR 967.00 | INR 940.10 | 68.32K |
| 2026-07-09 | INR 944.60 | +2.29% | INR 922.70 | INR 949.85 | INR 921.05 | 27.05K |
| 2026-07-08 | INR 923.45 | -0.24% | INR 925.70 | INR 949.85 | INR 918.00 | 84.11K |
| 2026-07-07 | INR 925.70 | -2.33% | INR 960.00 | INR 960.00 | INR 923.00 | 38.48K |
| 2026-07-06 | INR 947.75 | +2.30% | INR 939.90 | INR 958.00 | INR 926.40 | 104.77K |
| 2026-07-03 | INR 926.40 | +2.81% | INR 900.00 | INR 956.25 | INR 899.05 | 276.87K |
| 2026-07-02 | INR 901.10 | -1.28% | INR 917.95 | INR 920.00 | INR 895.85 | 25.66K |
| 2026-07-01 | INR 912.75 | -0.05% | INR 916.00 | INR 916.00 | INR 905.00 | 12.06K |
| 2026-06-30 | INR 913.25 | +0.12% | INR 903.15 | INR 923.20 | INR 900.00 | 20.07K |
| 2026-06-29 | INR 912.20 | -1.04% | INR 924.10 | INR 924.10 | INR 905.10 | 16.28K |
| 2026-06-26 | INR 921.80 | 0.00% | INR 921.80 | INR 921.80 | INR 921.80 | 0 |
| 2026-06-25 | INR 921.80 | +1.27% | INR 927.00 | INR 967.95 | INR 911.20 | 192.03K |
| 2026-06-24 | INR 910.20 | +3.29% | INR 886.10 | INR 924.00 | INR 881.50 | 111.50K |
| 2026-06-23 | INR 881.25 | -1.87% | INR 901.10 | INR 910.35 | INR 874.85 | 40.70K |
| 2026-06-22 | INR 898.00 | +5.32% | INR 855.00 | INR 905.00 | INR 845.05 | 120.86K |
| 2026-06-19 | INR 852.60 | +0.41% | INR 849.00 | INR 857.90 | INR 843.15 | 30.05K |
| 2026-06-18 | INR 849.15 | +0.05% | INR 848.75 | INR 853.95 | INR 842.05 | 21.92K |
| 2026-06-17 | INR 848.75 | -0.28% | INR 846.30 | INR 859.95 | INR 837.85 | 40.48K |
| 2026-06-16 | INR 851.10 | +0.69% | INR 842.40 | INR 857.95 | INR 842.40 | 48.96K |
| 2026-06-15 | INR 845.25 | +0.22% | INR 849.00 | INR 860.00 | INR 840.95 | 53.25K |
| 2026-06-12 | INR 843.40 | +1.07% | INR 839.50 | INR 850.00 | INR 833.00 | 34.90K |
| 2026-06-11 | INR 834.45 | +0.10% | INR 835.55 | INR 840.00 | INR 816.20 | 35.33K |
| 2026-06-10 | INR 833.65 | -1.26% | INR 820.05 | INR 847.80 | INR 820.05 | 35.24K |
| 2026-06-09 | INR 844.25 | +0.27% | INR 838.85 | INR 849.00 | INR 836.45 | 19.55K |
| 2026-06-08 | INR 841.95 | +0.44% | INR 826.00 | INR 850.30 | INR 823.90 | 56.34K |
| 2026-06-05 | INR 838.30 | -0.82% | INR 850.30 | INR 850.50 | INR 833.20 | 48.77K |
| 2026-06-04 | INR 845.20 | +0.42% | INR 839.40 | INR 851.90 | INR 838.75 | 51.57K |
| 2026-06-03 | INR 841.70 | +0.01% | INR 840.00 | INR 847.45 | INR 832.05 | 33.36K |
| 2026-06-02 | INR 841.65 | +1.31% | INR 824.15 | INR 845.50 | INR 819.20 | 250.70K |
| 2026-06-01 | INR 830.80 | +0.39% | INR 825.00 | INR 848.40 | INR 818.15 | 43.17K |
| 2026-05-29 | INR 827.60 | -2.53% | INR 850.00 | INR 852.65 | INR 822.00 | 46.20K |