Mangalam Seeds Ltd MSL
NSE · India · Process Industries
INR 144.99+7.59 (+5.52%)
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 144.99 | +5.52% | INR 128.95 | INR 145.00 | INR 127.40 | 498 |
| 2026-09-30 | INR 137.40 | +1.03% | INR 137.85 | INR 137.85 | INR 137.40 | 34 |
| 2026-09-29 | INR 136.00 | 0.00% | INR 136.00 | INR 136.00 | INR 136.00 | 0 |
| 2026-09-28 | INR 136.00 | 0.00% | INR 136.00 | INR 136.00 | INR 134.00 | 40 |
| 2026-09-25 | INR 136.00 | 0.00% | INR 136.10 | INR 137.00 | INR 136.00 | 67 |
| 2026-09-24 | INR 136.00 | 0.00% | INR 136.00 | INR 136.00 | INR 136.00 | 0 |
| 2026-09-23 | INR 136.00 | -1.45% | INR 137.00 | INR 143.00 | INR 131.30 | 633 |
| 2026-09-22 | INR 138.00 | +1.47% | INR 136.10 | INR 138.00 | INR 136.10 | 41 |
| 2026-09-21 | INR 136.00 | -3.84% | INR 138.00 | INR 138.00 | INR 136.00 | 192 |
| 2026-09-18 | INR 141.43 | +3.82% | INR 137.10 | INR 145.00 | INR 136.22 | 649 |
| 2026-09-17 | INR 136.22 | +0.16% | INR 136.00 | INR 136.30 | INR 136.00 | 530 |
| 2026-09-16 | INR 136.00 | -2.86% | INR 139.90 | INR 139.90 | INR 120.00 | 1.49K |
| 2026-09-15 | INR 140.00 | -1.10% | INR 138.50 | INR 140.00 | INR 134.00 | 405 |
| 2026-09-11 | INR 141.56 | -4.99% | INR 149.00 | INR 149.00 | INR 140.00 | 236 |
| 2026-09-10 | INR 149.00 | +0.68% | INR 150.96 | INR 154.90 | INR 147.98 | 1.41K |
| 2026-09-09 | INR 148.00 | +5.64% | INR 134.50 | INR 149.00 | INR 134.50 | 307 |
| 2026-09-08 | INR 140.10 | -2.71% | INR 149.00 | INR 150.00 | INR 140.00 | 616 |
| 2026-09-07 | INR 144.00 | +1.25% | INR 142.22 | INR 144.00 | INR 140.10 | 468 |
| 2026-09-04 | INR 142.22 | +3.41% | INR 145.00 | INR 149.00 | INR 137.53 | 1.95K |
| 2026-09-03 | INR 137.53 | 0.00% | INR 143.00 | INR 143.00 | INR 137.53 | 10 |
| 2026-09-02 | INR 137.53 | -0.34% | INR 138.00 | INR 140.00 | INR 136.62 | 272 |
| 2026-09-01 | INR 138.00 | +2.15% | INR 135.25 | INR 138.00 | INR 135.25 | 21 |
| 2026-08-31 | INR 135.10 | -8.10% | INR 147.73 | INR 147.73 | INR 135.10 | 248 |
| 2026-08-28 | INR 147.00 | 0.00% | INR 147.00 | INR 147.00 | INR 147.00 | 10 |
| 2026-08-27 | INR 147.00 | +0.06% | INR 146.18 | INR 147.00 | INR 146.18 | 47 |
| 2026-08-26 | INR 146.91 | -1.53% | INR 145.00 | INR 147.00 | INR 141.00 | 531 |
| 2026-08-25 | INR 149.20 | -2.53% | INR 151.99 | INR 151.99 | INR 149.20 | 6 |
| 2026-08-24 | INR 153.07 | +8.56% | INR 141.00 | INR 160.00 | INR 136.77 | 564 |
| 2026-08-21 | INR 141.00 | -2.08% | INR 144.00 | INR 144.00 | INR 141.00 | 51 |
| 2026-08-20 | INR 144.00 | -0.62% | INR 144.00 | INR 144.00 | INR 144.00 | 1 |
| 2026-08-19 | INR 144.90 | -0.07% | INR 144.00 | INR 147.00 | INR 143.39 | 341 |
| 2026-08-18 | INR 145.00 | — | INR 152.00 | INR 152.00 | INR 135.00 | 471 |