Mangalam Organics Ltd MANORG
NSE · India · Process Industries
INR 436.00-16.25 (-3.59%)
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 436.80 | -3.42% | INR 456.90 | INR 456.90 | INR 429.65 | 5.49K |
| 2026-09-30 | INR 452.25 | +1.02% | INR 447.05 | INR 456.40 | INR 445.35 | 6.49K |
| 2026-09-29 | INR 447.70 | +0.26% | INR 452.15 | INR 459.70 | INR 445.00 | 4.54K |
| 2026-09-28 | INR 446.55 | -2.69% | INR 452.55 | INR 454.90 | INR 446.30 |
| 6.97K |
| 2026-09-25 | INR 458.90 | +1.27% | INR 456.25 | INR 462.20 | INR 450.10 | 3.56K |
| 2026-09-24 | INR 453.15 | -1.09% | INR 457.90 | INR 462.70 | INR 452.00 | 2.27K |
| 2026-09-23 | INR 458.15 | -0.29% | INR 457.40 | INR 460.00 | INR 456.00 | 1.28K |
| 2026-09-22 | INR 459.50 | -1.00% | INR 475.00 | INR 480.00 | INR 457.50 | 2.76K |
| 2026-09-21 | INR 464.15 | +1.58% | INR 456.95 | INR 465.35 | INR 451.20 | 5.14K |
| 2026-09-18 | INR 456.95 | +1.79% | INR 450.00 | INR 458.85 | INR 450.00 | 8.98K |
| 2026-09-17 | INR 448.90 | -0.48% | INR 458.40 | INR 465.80 | INR 440.00 | 35.10K |
| 2026-09-16 | INR 451.05 | -0.72% | INR 450.10 | INR 463.35 | INR 448.05 | 9.57K |
| 2026-09-15 | INR 454.30 | -2.60% | INR 468.40 | INR 475.00 | INR 450.10 | 11.51K |
| 2026-09-11 | INR 466.45 | +1.67% | INR 459.00 | INR 470.05 | INR 450.25 | 7.60K |
| 2026-09-10 | INR 458.80 | -4.56% | INR 486.55 | INR 492.30 | INR 457.00 | 15.60K |
| 2026-09-09 | INR 480.70 | -3.23% | INR 498.90 | INR 498.90 | INR 476.55 | 5.18K |
| 2026-09-08 | INR 496.75 | +0.41% | INR 498.65 | INR 505.45 | INR 476.15 | 10.37K |
| 2026-09-07 | INR 494.70 | +1.06% | INR 491.30 | INR 509.30 | INR 491.00 | 5.97K |
| 2026-09-04 | INR 489.50 | -0.15% | INR 487.80 | INR 513.00 | INR 484.20 | 16.74K |
| 2026-09-03 | INR 490.25 | +2.42% | INR 478.00 | INR 502.55 | INR 474.95 | 30.98K |
| 2026-09-02 | INR 478.65 | -3.65% | INR 490.00 | INR 499.80 | INR 472.00 | 11.50K |
| 2026-09-01 | INR 496.80 | -4.37% | INR 528.00 | INR 528.00 | INR 495.00 | 10.20K |
| 2026-08-31 | INR 519.50 | +1.74% | INR 513.00 | INR 535.00 | INR 503.75 | 14.19K |
| 2026-08-28 | INR 510.60 | +2.12% | INR 505.10 | INR 517.50 | INR 499.80 | 8.80K |
| 2026-08-27 | INR 500.00 | -0.70% | INR 503.55 | INR 514.00 | INR 499.00 | 9.99K |
| 2026-08-26 | INR 503.55 | +0.63% | INR 500.00 | INR 522.45 | INR 497.90 | 14.05K |
| 2026-08-25 | INR 500.40 | +4.14% | INR 479.85 | INR 502.00 | INR 479.70 | 16.84K |
| 2026-08-24 | INR 480.50 | +2.07% | INR 474.50 | INR 494.25 | INR 470.35 | 34.87K |
| 2026-08-21 | INR 470.75 | +2.26% | INR 460.35 | INR 479.00 | INR 453.05 | 13.24K |
| 2026-08-20 | INR 460.35 | +4.54% | INR 444.90 | INR 462.00 | INR 444.65 | 5.38K |
| 2026-08-19 | INR 440.35 | -0.78% | INR 443.00 | INR 447.45 | INR 433.00 | 13.05K |
| 2026-08-18 | INR 443.80 | -0.86% | INR 449.65 | INR 450.95 | INR 429.10 | 19.91K |
| 2026-08-17 | INR 447.65 | -0.50% | INR 442.50 | INR 456.90 | INR 441.35 | 33.43K |
| 2026-08-14 | INR 449.90 | -0.44% | INR 451.05 | INR 454.25 | INR 445.15 | 11.52K |
| 2026-08-13 | INR 451.90 | +0.41% | INR 454.95 | INR 458.85 | INR 450.00 | 31.77K |
| 2026-08-12 | INR 450.05 | +0.03% | INR 455.00 | INR 460.00 | INR 448.80 | 22.21K |
| 2026-08-11 | INR 449.90 | +0.13% | INR 450.00 | INR 462.45 | INR 447.60 | 23.96K |
| 2026-08-10 | INR 449.30 | -1.88% | INR 460.00 | INR 460.00 | INR 444.00 | 15.81K |
| 2026-08-07 | INR 457.90 | -0.35% | INR 464.95 | INR 469.50 | INR 452.90 | 5.31K |
| 2026-08-06 | INR 459.50 | -0.45% | INR 466.00 | INR 468.00 | INR 456.50 | 5.06K |
| 2026-08-05 | INR 461.60 | -1.80% | INR 479.50 | INR 479.50 | INR 461.00 | 17.10K |
| 2026-08-04 | INR 470.05 | -1.70% | INR 478.20 | INR 480.00 | INR 469.70 | 6.58K |
| 2026-08-03 | INR 478.20 | -1.46% | INR 486.00 | INR 486.00 | INR 475.00 | 7.49K |
| 2026-07-31 | INR 485.30 | -2.70% | INR 476.05 | INR 515.00 | INR 476.05 | 18.14K |
| 2026-07-30 | INR 498.75 | -4.99% | INR 510.00 | INR 515.00 | INR 498.75 | 7.36K |
| 2026-07-29 | INR 524.95 | -5.00% | INR 524.95 | INR 539.00 | INR 524.95 | 3.64K |
| 2026-07-28 | INR 552.55 | +5.00% | INR 537.90 | INR 552.55 | INR 530.00 | 5.52K |
| 2026-07-27 | INR 526.25 | +0.51% | INR 523.10 | INR 537.00 | INR 523.10 | 1.39K |
| 2026-07-24 | INR 523.60 | -0.96% | INR 528.65 | INR 530.00 | INR 513.05 | 6.32K |
| 2026-07-23 | INR 528.65 | -3.88% | INR 569.90 | INR 569.90 | INR 523.00 | 5.06K |
| 2026-07-22 | INR 550.00 | -3.75% | INR 576.90 | INR 581.40 | INR 549.95 | 5.32K |
| 2026-07-21 | INR 571.40 | +0.67% | INR 570.40 | INR 577.00 | INR 556.00 | 5.16K |
| 2026-07-20 | INR 567.60 | +1.79% | INR 557.60 | INR 575.00 | INR 545.00 | 6.53K |
| 2026-07-17 | INR 557.60 | -2.63% | INR 575.00 | INR 575.00 | INR 550.00 | 8.27K |
| 2026-07-16 | INR 572.65 | +4.60% | INR 554.00 | INR 574.80 | INR 540.00 | 9.59K |
| 2026-07-15 | INR 547.45 | +5.00% | INR 528.90 | INR 547.45 | INR 522.00 | 5.59K |
| 2026-07-14 | INR 521.40 | -1.32% | INR 515.55 | INR 528.50 | INR 515.55 | 1.72K |
| 2026-07-13 | INR 528.40 | -1.22% | INR 534.90 | INR 537.50 | INR 515.10 | 2.28K |
| 2026-07-10 | INR 534.95 | -0.31% | INR 533.95 | INR 550.00 | INR 512.50 | 1.51K |
| 2026-07-09 | INR 536.60 | +1.53% | INR 518.05 | INR 539.90 | INR 518.05 | 883 |
| 2026-07-08 | INR 528.50 | -0.63% | INR 532.00 | INR 544.00 | INR 517.40 | 4.99K |
| 2026-07-07 | INR 531.85 | +0.04% | INR 520.00 | INR 551.50 | INR 520.00 | 2.13K |
| 2026-07-06 | INR 531.65 | +1.93% | INR 506.20 | INR 537.90 | INR 506.20 | 1.69K |
| 2026-07-03 | INR 521.60 | -1.98% | INR 532.00 | INR 545.00 | INR 505.55 | 3.61K |
| 2026-07-02 | INR 532.15 | -2.90% | INR 547.75 | INR 547.75 | INR 531.50 | 1.36K |
| 2026-07-01 | INR 548.05 | -1.03% | INR 552.90 | INR 554.00 | INR 530.00 | 6.37K |
| 2026-06-30 | INR 553.75 | +1.52% | INR 545.00 | INR 555.00 | INR 518.30 | 3.64K |
| 2026-06-29 | INR 545.45 | -1.22% | INR 533.05 | INR 565.00 | INR 533.05 | 1.59K |
| 2026-06-26 | INR 552.20 | 0.00% | INR 552.20 | INR 552.20 | INR 552.20 | 0 |
| 2026-06-25 | INR 552.20 | -1.02% | INR 569.90 | INR 572.00 | INR 545.00 | 6.68K |
| 2026-06-24 | INR 557.90 | -3.19% | INR 580.00 | INR 580.00 | INR 550.00 | 8.23K |
| 2026-06-23 | INR 576.30 | +0.56% | INR 575.90 | INR 589.80 | INR 560.10 | 4.94K |
| 2026-06-22 | INR 573.10 | +1.71% | INR 566.25 | INR 579.00 | INR 555.00 | 4.89K |
| 2026-06-19 | INR 563.45 | +3.56% | INR 544.00 | INR 567.50 | INR 530.10 | 5.51K |
| 2026-06-18 | INR 544.10 | +3.22% | INR 529.95 | INR 547.90 | INR 529.90 | 7.59K |
| 2026-06-17 | INR 527.15 | +1.63% | INR 544.60 | INR 544.60 | INR 505.00 | 11.56K |
| 2026-06-16 | INR 518.70 | +5.00% | INR 518.70 | INR 518.70 | INR 518.70 | 5.30K |
| 2026-06-15 | INR 494.00 | +4.99% | INR 492.85 | INR 494.00 | INR 488.95 | 2.61K |
| 2026-06-12 | INR 470.50 | +5.00% | INR 452.95 | INR 470.50 | INR 450.00 | 5.40K |
| 2026-06-11 | INR 448.10 | -0.37% | INR 451.50 | INR 453.75 | INR 435.15 | 6.52K |
| 2026-06-10 | INR 449.75 | -2.21% | INR 460.10 | INR 474.50 | INR 445.00 | 10.89K |
| 2026-06-09 | INR 459.90 | -2.59% | INR 472.15 | INR 479.00 | INR 456.50 | 9.48K |
| 2026-06-08 | INR 472.15 | +0.58% | INR 457.65 | INR 485.00 | INR 455.35 | 10.09K |
| 2026-06-05 | INR 469.45 | -0.19% | INR 464.95 | INR 489.90 | INR 446.85 | 61.11K |
| 2026-06-04 | INR 470.35 | -5.00% | INR 472.00 | INR 486.40 | INR 470.35 | 10.34K |
| 2026-06-03 | INR 495.10 | -5.00% | INR 505.05 | INR 505.05 | INR 495.10 | 4.20K |
| 2026-06-02 | INR 521.15 | -4.99% | INR 528.00 | INR 528.00 | INR 521.15 | 2.07K |
| 2026-06-01 | INR 548.55 | -5.00% | INR 588.00 | INR 588.00 | INR 548.55 | 21.42K |
| 2026-05-29 | INR 577.40 | +2.13% | INR 568.50 | INR 590.00 | INR 540.00 | 4.72K |
| 2026-05-28 | INR 565.35 | 0.00% | INR 565.35 | INR 565.35 | INR 565.35 | 0 |