Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Mangalam Drugs & Organics Limited (MANGALAM.NS)

80.25
-2.77
(-3.34%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202583.8083.8079.2880.2580.2522,197
Apr 24, 202582.1384.1181.8083.0283.0226,716
Apr 23, 202583.0483.6781.3682.1382.1312,301
Apr 22, 202584.4084.4081.7082.0382.0331,662
Apr 21, 202584.3985.9382.6083.8983.8920,350
Apr 17, 202580.6583.8079.6781.7281.7255,736
Apr 16, 202579.0580.8079.0580.2880.2812,435
Apr 15, 202578.9980.3978.5079.0079.0013,599
Apr 11, 202575.7079.0075.0377.6977.6912,347
Apr 9, 202575.7075.7073.5074.6174.615,887
Apr 8, 202574.9276.7074.1175.2575.2519,217
Apr 7, 202577.0077.0072.0173.3273.3233,462
Apr 4, 202581.3583.5077.1178.2878.2838,805
Apr 3, 202577.3081.4175.9980.1880.1842,185
Apr 2, 202577.9180.5977.2579.2079.2031,515
Apr 1, 202575.5879.2075.1078.6978.6921,552
Mar 28, 202576.0176.7274.0574.3074.3042,014
Mar 27, 202577.3277.3275.0075.0875.0876,534
Mar 26, 202580.8880.8875.7576.0176.0170,214
Mar 25, 202581.2383.0079.1079.7079.7049,961
Mar 24, 202580.1582.8179.5281.2381.23141,299
Mar 21, 202579.5082.8078.8179.7979.79126,678
Mar 20, 202584.9084.9078.9980.1180.1155,485
Mar 19, 202578.3185.3478.3082.2882.2861,766
Mar 18, 202575.6275.6275.6275.6275.62-
Mar 17, 202577.0079.3475.1675.6275.6246,886
Mar 13, 202581.6181.6176.5078.3178.3127,417
Mar 12, 202581.7482.0380.6480.7380.7326,248
Mar 11, 202581.0083.6980.0080.9880.9827,494
Mar 10, 202589.3589.3580.6982.2282.2226,758
Mar 7, 202586.6088.4984.9087.2887.2833,167
Mar 6, 202580.9088.5180.4085.3085.3044,891
Mar 5, 202577.4982.0076.1179.2379.2370,332
Mar 4, 202576.0082.2074.4176.3276.32225,351
Mar 3, 202593.6793.6775.4976.6176.61152,987
Feb 28, 202597.3799.5391.2091.9291.9241,941
Feb 27, 202599.69102.6097.0098.1098.1029,230
Feb 25, 2025103.75103.7999.0099.6999.698,000
Feb 24, 2025103.39103.99102.06103.14103.146,164
Feb 21, 2025103.25107.15101.60102.44102.4421,691
Feb 20, 2025102.00105.25101.25103.59103.5918,768
Feb 19, 2025104.61107.99100.12102.01102.0159,072
Feb 18, 2025109.56109.80102.22105.35105.3524,715
Feb 17, 2025109.63109.63103.40106.63106.6318,583
Feb 14, 2025108.20113.00106.10111.48111.4831,012
Feb 13, 2025112.15114.00110.00111.33111.339,317
Feb 12, 2025112.11115.98108.15111.41111.4120,346
Feb 11, 2025114.50116.02112.67114.09114.0964,452
Feb 10, 2025110.61115.00110.22114.30114.3022,652
Feb 7, 2025111.51116.00106.15113.12113.1257,329
Feb 6, 2025110.89112.00109.47111.05111.0518,099
Feb 5, 2025107.15113.40107.15110.34110.3472,252
Feb 4, 2025106.85111.99103.24108.01108.0142,492
Feb 3, 2025103.13106.79101.30105.19105.1924,487
Feb 1, 2025109.90109.90101.61103.90103.9028,238
Jan 31, 2025102.35109.80101.90106.89106.8923,320
Jan 30, 2025104.85105.45101.50102.81102.818,464
Jan 29, 2025101.49105.40101.49103.56103.5611,453
Jan 28, 2025103.85103.8599.21101.02101.0211,030
Jan 27, 2025100.25107.5096.30101.20101.2040,393
Jan 24, 2025102.00103.57101.25102.32102.3213,843
Jan 23, 2025105.57106.64101.00102.39102.3925,439
Jan 22, 2025106.12106.70104.71105.77105.779,661
Jan 21, 2025107.80109.19103.00105.31105.3120,763
Jan 20, 2025106.40107.39105.61106.77106.7717,713
Jan 17, 2025106.65106.80104.72105.92105.9220,068
Jan 16, 2025107.26108.77105.30105.69105.6918,323
Jan 15, 2025105.38107.40104.50106.07106.0717,061
Jan 14, 2025101.52111.89101.52103.96103.9646,417
Jan 13, 2025106.85111.00100.05101.57101.5736,843
Jan 10, 2025115.32116.89110.91111.36111.3620,370
Jan 9, 2025116.90124.75114.34115.32115.3251,568
Jan 8, 2025114.75114.80111.16113.46113.4615,567
Jan 7, 2025111.15116.93111.15114.48114.4819,946
Jan 6, 2025115.60118.86111.40112.74112.7421,669
Jan 3, 2025121.80121.80117.30118.93118.9321,682
Jan 2, 2025122.20123.00118.60120.77120.7734,057
Jan 1, 2025115.48124.89115.48119.70119.70126,549
Dec 31, 2024119.50119.50114.10115.48115.4820,372
Dec 30, 2024114.10119.98114.09117.84117.8452,491
Dec 27, 2024114.89114.89112.68113.73113.738,375
Dec 26, 2024113.80113.85112.01113.63113.6310,362
Dec 24, 2024117.85117.85111.00111.44111.4430,707
Dec 23, 2024116.90117.49113.69114.61114.6118,940
Dec 20, 2024116.71119.42114.01114.76114.7624,312
Dec 19, 2024115.10117.21113.65116.36116.3623,667
Dec 18, 2024122.49124.89117.48117.94117.9430,498
Dec 17, 2024119.80123.98117.50120.76120.76148,922
Dec 16, 2024116.10119.29116.10117.35117.3516,393
Dec 13, 2024116.30118.63114.51117.41117.4121,811
Dec 12, 2024118.70118.70115.31117.41117.4112,155
Dec 11, 2024119.99119.99113.80116.18116.1845,507
Dec 10, 2024120.28120.50118.51119.71119.7111,417
Dec 9, 2024122.35124.78118.31120.50120.5062,232
Dec 6, 2024122.55122.55120.00120.98120.9823,424
Dec 5, 2024123.10123.10120.31121.78121.7820,613
Dec 4, 2024120.23126.00120.23121.29121.2959,823
Dec 3, 2024120.10126.52119.00120.23120.2398,549
Dec 2, 2024123.75123.75120.94121.24121.24139,293
Nov 29, 2024108.85128.01108.60122.13122.13972,113
Nov 28, 2024107.43107.62106.20106.68106.6816,661
Nov 27, 2024106.52107.85105.96106.89106.898,788
Nov 26, 2024106.79107.50105.26106.52106.5213,022
Nov 25, 2024107.80108.85105.26106.02106.0215,902
Nov 22, 2024105.46110.00104.00105.02105.0220,197
Nov 21, 2024105.06106.13103.66103.92103.9224,565
Nov 19, 2024107.04108.25106.06106.37106.376,904
Nov 18, 2024106.80107.85105.51106.53106.5314,639
Nov 14, 2024106.45106.85103.55105.51105.516,534
Nov 13, 2024107.04107.04103.90105.03105.0310,949
Nov 12, 2024111.60111.60105.96106.61106.6114,499
Nov 11, 2024112.65112.85108.18109.12109.1210,038
Nov 8, 2024111.85112.39109.00110.22110.2223,515
Nov 7, 2024112.53112.53108.00110.36110.3620,893
Nov 6, 2024113.80113.80110.94111.68111.6820,522
Nov 5, 2024110.66112.00109.54111.78111.7812,168
Nov 4, 2024114.30114.30108.50110.07110.0716,479
Nov 1, 2024112.75112.75110.20112.06112.065,055
Oct 31, 2024111.76112.99110.60111.67111.678,848
Oct 30, 2024109.75112.79109.75111.54111.5410,356
Oct 29, 2024108.79110.90108.00109.79109.7912,667
Oct 28, 2024105.00109.69103.00107.99107.9933,668
Oct 25, 2024111.89113.71104.88105.21105.2135,726
Oct 24, 2024110.70114.09108.31109.85109.8528,204
Oct 23, 2024111.50112.39108.41109.69109.6916,469
Oct 22, 2024115.71115.71109.86111.07111.0728,367
Oct 21, 2024118.40118.40115.11116.03116.0314,123
Oct 18, 2024120.80120.81114.16117.74117.7437,584
Oct 17, 2024120.97121.57119.72120.30120.3014,673
Oct 16, 2024123.75123.75119.95120.85120.8513,324
Oct 15, 2024122.09122.59120.05120.14120.148,826
Oct 14, 2024122.60125.95120.51121.51121.5118,819
Oct 11, 2024121.60125.79121.60123.69123.6927,179
Oct 10, 2024122.90125.80121.50121.55121.5518,293
Oct 9, 2024118.98122.90118.90122.26122.2618,563
Oct 8, 2024114.00118.78113.15118.27118.2718,020
Oct 7, 2024121.10123.90114.50115.98115.9838,897
Oct 4, 2024122.10124.90121.07122.77122.7740,902
Oct 3, 2024126.20126.20122.11122.91122.9147,628
Oct 1, 2024127.94130.85125.00126.20126.2049,608
Sep 30, 2024128.75128.75125.49127.69127.6961,181
Sep 27, 2024125.37128.48125.12126.61126.6150,446
Sep 26, 2024125.01126.40121.16125.13125.13106,938
Sep 25, 2024126.00128.57123.52124.37124.3785,683
Sep 24, 2024127.10132.00125.45126.85126.85105,904
Sep 23, 2024128.98130.75127.00127.37127.3747,921
Sep 20, 2024128.00132.12128.00128.98128.9834,246
Sep 19, 2024135.00136.80125.99127.32127.3290,065
Sep 18, 2024139.00140.00133.07135.47135.4779,639
Sep 17, 2024138.90140.50134.11138.06138.06151,913
Sep 16, 2024136.73138.59133.68136.09136.0963,613
Sep 13, 2024128.39138.30126.00134.75134.75246,597
Sep 12, 2024132.80132.80127.52128.39128.3939,121
Sep 11, 2024132.00133.54130.00130.38130.3829,443
Sep 10, 2024129.86133.61129.86131.26131.2636,020
Sep 9, 2024131.90135.50128.18131.04131.0448,925
Sep 6, 2024136.85138.50130.50131.25131.2582,177
Sep 5, 2024134.00136.40132.53134.25134.25115,236
Sep 4, 2024129.60133.90127.10130.89130.8964,792
Sep 3, 2024134.35134.67129.50130.33130.3361,088
Sep 2, 2024127.50136.00126.01132.25132.25224,243
Aug 30, 2024133.20133.90125.71127.32127.32115,112
Aug 29, 2024131.00139.49129.10130.64130.64124,520
Aug 28, 2024136.00137.90131.11131.95131.95111,101
Aug 27, 2024141.74141.80135.00137.36137.36167,455
Aug 26, 2024136.00144.99133.00139.85139.85836,108
Aug 23, 2024128.40134.48125.04132.83132.83468,548
Aug 22, 2024126.25129.35125.06126.50126.50135,664
Aug 21, 2024122.55126.20119.47125.01125.01157,365
Aug 20, 2024115.70124.90115.66121.32121.32324,118
Aug 19, 2024112.15116.85112.15113.97113.9758,577
Aug 16, 2024112.00113.76110.40111.12111.1259,087
Aug 14, 2024120.00122.01112.00112.73112.73151,487
Aug 13, 2024126.85127.87117.00123.49123.49167,120
Aug 12, 2024118.80127.00115.43125.50125.50376,610
Aug 9, 2024113.98119.00113.76118.22118.22159,375
Aug 8, 2024114.30115.80111.51113.38113.3863,373
Aug 7, 2024113.85114.50110.53113.70113.7054,801
Aug 6, 2024112.15114.90109.06112.40112.40135,752
Aug 5, 2024113.94113.94106.65110.47110.47133,091
Aug 2, 2024109.88120.00109.88113.95113.95151,071
Aug 1, 2024115.60117.43107.30109.86109.86239,152
Jul 31, 2024112.00120.00111.82114.12114.12399,726
Jul 30, 2024112.57112.80110.05111.24111.2439,232
Jul 29, 2024111.40114.00109.10112.24112.24113,393
Jul 26, 2024110.85110.96108.51109.92109.9244,394
Jul 25, 2024107.74110.00106.20108.44108.4447,353
Jul 24, 2024105.79109.49105.73107.88107.8832,092
Jul 23, 2024103.93107.28103.00105.28105.2839,339
Jul 22, 2024106.10107.29103.00103.93103.9352,689
Jul 19, 2024104.27109.90103.96105.53105.5389,645
Jul 18, 2024108.70108.70104.15105.03105.0358,149
Jul 16, 2024110.00110.25104.70106.14106.1436,172
Jul 15, 2024108.80109.99106.53108.36108.3629,827
Jul 12, 2024109.67110.90106.01106.59106.5940,882
Jul 11, 2024110.88112.00108.61109.88109.8841,901
Jul 10, 2024113.10114.00108.80110.39110.3939,218
Jul 9, 2024111.35115.00111.35112.50112.5037,390
Jul 8, 2024117.00117.00111.00112.89112.8951,408
Jul 5, 2024109.00114.20106.70113.32113.32179,196
Jul 4, 2024106.01110.10105.59108.57108.5770,579
Jul 3, 2024104.50107.33104.03105.82105.8254,102
Jul 2, 2024104.85105.79102.22103.94103.9431,435
Jul 1, 2024103.90105.79103.00104.33104.3344,637
Jun 28, 2024103.30108.00102.21103.55103.5566,108
Jun 27, 2024107.35108.69101.20102.72102.7263,797
Jun 26, 2024106.79108.95106.16106.86106.8644,064
Jun 25, 2024107.00108.22106.10106.86106.8631,897
Jun 24, 2024106.21106.80104.20106.09106.0922,390
Jun 21, 2024107.67108.99105.01106.21106.2147,931
Jun 20, 2024110.99110.99106.63107.67107.6738,487
Jun 19, 2024113.70115.00107.00107.55107.55126,066
Jun 18, 2024118.30118.30112.27113.09113.0955,378
Jun 14, 2024108.30119.00108.00112.19112.19181,614
Jun 13, 2024108.20109.00106.50107.74107.7438,765
Jun 12, 2024109.00109.80106.65106.96106.9622,259
Jun 11, 2024105.60110.00105.20107.61107.6166,818
Jun 10, 2024106.70106.91105.00105.07105.0716,708
Jun 7, 2024101.65110.00101.65105.05105.0569,117
Jun 6, 2024101.80103.40100.85101.65101.6524,686
Jun 5, 202499.35103.0097.00100.40100.4037,297
Jun 4, 2024100.10103.7095.0097.4097.4082,724
Jun 3, 2024104.00105.00100.05100.55100.5549,187
May 31, 2024101.25103.50100.30101.30101.3031,548
May 30, 2024103.80103.90100.80101.25101.2534,899
May 29, 2024103.95106.20102.35102.90102.9056,986
May 28, 2024107.95108.20103.05103.95103.9559,973
May 27, 2024106.30109.20106.20106.70106.7076,486
May 24, 2024112.00113.25106.40107.25107.25142,257
May 23, 2024127.00127.00112.10113.55113.55560,022
May 22, 2024104.00118.05104.00118.05118.05743,641
May 21, 2024101.00101.0097.0598.4098.4028,811
May 17, 202499.85100.1599.3099.8099.807,709
May 16, 202499.45100.5598.7599.4099.4010,174
May 15, 2024101.50101.5097.5098.9598.9521,574
May 14, 202498.8598.9096.8597.5097.5010,663
May 13, 202495.9597.3595.0095.9595.9512,034
May 10, 202498.3098.3095.0095.9595.9523,401
May 9, 202498.7099.3596.2596.7096.7021,543
May 8, 202498.50100.9596.3098.7098.7021,111
May 7, 2024101.95101.9598.0098.5098.5021,058
May 6, 2024101.50103.6099.0099.4599.4528,354
May 3, 2024102.50103.55100.60101.30101.3033,708
May 2, 2024101.85103.00101.80102.65102.6521,821
Apr 30, 2024101.70105.4099.45101.85101.8583,817
Apr 29, 2024101.90101.9099.1599.7599.7521,825
Apr 26, 2024100.15101.90100.00100.70100.7020,220
Apr 25, 2024101.75102.90100.50100.75100.7524,396

Related Tickers

INDSWFTLTD.NS Ind-Swift Limited
13.00
-2.91%
 
INDSWFTLAB.NS Ind-Swift Laboratories Limited
80.51
-6.17%
 
BLISSGVS.NS Bliss GVS Pharma Limited
121.87
-3.57%
 
IOLCP.NS IOL Chemicals and Pharmaceuticals Limited
66.08
-3.94%
 
DRREDDY.NS Dr. Reddy's Laboratories Limited
1,174.80
-2.14%
 
LAURUSLABS.NS Laurus Labs Limited
625.65
-3.08%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.