Mangalam Organic

Mangalam Organics Ltd Historical Data

NSEBSE

₹414.95

(-1.59%)

Feb 12, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

12/01/2026

To Date

12/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jan-2026	517.9	517.9	495	498.55	222	19,47,595.8	2,480
14-Jan-2026	492.4	495	462	469.5	1,551	1,15,22,232.85	11,977
16-Jan-2026	465.95	479	465	474.45	318	23,89,764.75	3,293
19-Jan-2026	467.3	467.35	444.05	448.1	635	70,67,398.95	12,800
20-Jan-2026	450	450.2	439.45	443.7	420	23,13,030.65	3,128
21-Jan-2026	440	444.95	433	436.2	366	25,01,264.2	3,476
22-Jan-2026	438	452	438	449.15	167	8,97,993.9	1,381
23-Jan-2026	442.55	450.1	442.55	446.15	107	6,60,092	1,070
27-Jan-2026	444	455.95	444	449.4	143	5,24,140.65	849
28-Jan-2026	452.45	455	445	449.7	183	17,60,369.6	3,032
29-Jan-2026	447.05	447.8	415	425.95	459	34,96,918.95	4,424
30-Jan-2026	416.45	428.15	402.6	411.8	536	24,13,299.7	3,496
01-Feb-2026	428	428	410	416.45	167	10,22,982.3	1,700
02-Feb-2026	428	489.9	414.2	479.55	1,162	78,70,405.15	9,354
03-Feb-2026	478.3	484.05	458.55	462.5	551	29,90,376.25	3,201
04-Feb-2026	472.05	472.05	455.9	459.85	273	11,42,299.55	1,511
05-Feb-2026	459.85	459.85	410	421.65	2,924	1,22,62,620.5	18,489
06-Feb-2026	425.45	446.7	412	434.35	479	25,29,835.55	3,252
09-Feb-2026	444.5	444.5	425.95	438.35	383	20,52,432.3	2,492
10-Feb-2026	443.8	448.05	414.55	431.1	1,025	49,93,698.55	6,327
11-Feb-2026	428	446.25	418.5	421.65	485	38,52,615	5,580

Mangalam Organic: Related NEWS

No Record Found

Invest wise with Expert advice