Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

Mangalam Cement Limited (MANGLMCEM.NS)

Compare
728.90
+24.95
+(3.54%)
At close: February 21 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025707.40738.95703.95728.90728.9099,799
Feb 20, 2025680.00715.25680.00703.95703.95195,376
Feb 19, 2025683.50715.00671.10698.40698.40280,068
Feb 18, 2025741.80742.10672.40682.70682.70138,546
Feb 17, 2025750.00758.60672.00730.40730.40451,354
Feb 14, 2025815.00819.05768.00784.75784.75274,609
Feb 13, 2025795.75832.90795.00820.25820.2540,804
Feb 12, 2025805.00817.90765.00806.30806.30269,474
Feb 11, 2025850.00858.40795.05802.25802.2563,736
Feb 10, 2025878.20878.20822.20847.90847.9085,996
Feb 7, 2025866.00879.80858.05867.35867.3574,865
Feb 6, 2025872.00886.05860.00866.20866.2043,306
Feb 5, 2025860.20888.00851.95870.05870.0546,801
Feb 4, 2025843.45870.20837.25855.15855.1533,647
Feb 3, 2025850.00850.00825.95843.45843.4552,370
Jan 31, 2025849.00861.00832.50856.80856.8056,251
Jan 30, 2025836.10856.00824.10845.70845.7054,600
Jan 29, 2025801.00838.00800.55833.65833.6536,109
Jan 28, 2025820.05839.00785.95795.80795.8020,749
Jan 27, 2025867.95867.95811.30828.65828.6572,452
Jan 24, 2025905.40908.40861.15873.40873.4064,255
Jan 23, 2025888.55913.15887.05900.90900.9034,453
Jan 22, 2025915.00915.70872.90902.10902.1091,583
Jan 21, 2025946.00948.35914.00918.15918.1567,316
Jan 20, 2025940.00946.00902.35943.10943.1078,436
Jan 17, 2025932.00957.20932.00937.85937.8536,471
Jan 16, 2025941.90957.75938.05942.40942.4042,236
Jan 15, 2025940.60964.25932.05941.90941.90100,076
Jan 14, 2025946.00980.00933.15952.30952.3082,592
Jan 13, 2025962.00968.40930.00948.30948.30151,795
Jan 10, 2025975.10990.00957.15962.85962.85152,849
Jan 9, 2025952.05994.50940.00984.85984.85102,513
Jan 8, 2025973.65984.70953.80961.25961.2526,382
Jan 7, 2025973.05984.40962.90973.65973.6536,099
Jan 6, 20251,015.001,017.85940.00960.45960.45176,582
Jan 3, 2025994.001,019.00986.551,007.751,007.75142,782
Jan 2, 20251,008.001,008.00985.95991.25991.2530,562
Jan 1, 2025999.001,009.90989.001,001.801,001.8060,773
Dec 31, 2024978.001,008.00966.60999.75999.75191,419
Dec 30, 2024984.70992.50970.60981.55981.55171,917
Dec 27, 2024904.00999.40904.00981.10981.10465,540
Dec 26, 2024920.35920.35897.60912.35912.35116,579
Dec 24, 2024903.90919.50895.85916.00916.0038,516
Dec 23, 2024918.00925.00898.00901.75901.7564,068
Dec 20, 2024940.90940.90911.25917.20917.2065,216
Dec 19, 2024919.00944.00915.00929.25929.2552,406
Dec 18, 2024943.00946.55920.65929.85929.8535,675
Dec 17, 2024950.75964.45937.00944.25944.2552,402
Dec 16, 2024932.00969.90918.55947.45947.45207,658
Dec 13, 2024910.40930.50901.30927.25927.2550,327
Dec 12, 2024920.00935.45909.40913.35913.3552,114
Dec 11, 2024930.00961.00915.10917.65917.65106,470
Dec 10, 2024917.05924.55916.00921.60921.6029,410
Dec 9, 2024913.00921.85905.10917.05917.0546,194
Dec 6, 2024945.10946.95906.00912.90912.9085,094
Dec 5, 2024954.00963.95936.00945.95945.9573,529
Dec 4, 2024940.00958.75936.95943.55943.55103,921
Dec 3, 2024912.55949.50911.95939.90939.90140,133
Dec 2, 2024881.10944.85872.00918.00918.00276,369
Nov 29, 2024854.95887.00851.25882.35882.35113,934
Nov 28, 2024852.50868.80847.55854.95854.9567,175
Nov 27, 2024858.90877.95850.00857.90857.9076,845
Nov 26, 2024807.00874.00807.00855.75855.75166,809
Nov 25, 2024815.00828.50798.00805.95805.95117,949
Nov 22, 2024816.00829.00799.25804.30804.30192,811
Nov 21, 2024805.00818.00785.00814.30814.3042,613
Nov 19, 2024818.10830.90793.40802.20802.2072,139
Nov 18, 2024822.05828.50803.95812.90812.9067,810
Nov 14, 2024827.00835.00787.60819.65819.65191,175
Nov 13, 2024835.50842.60814.80823.45823.4568,392
Nov 12, 2024877.55877.55831.05838.65838.6556,345
Nov 11, 2024850.00868.05841.00856.65856.6559,385
Nov 8, 2024872.00874.05850.00851.95851.9540,946
Nov 7, 2024862.00878.00858.40871.45871.4558,642
Nov 6, 2024849.70875.00846.85858.80858.8066,149
Nov 5, 2024846.00864.00839.00852.25852.2566,157
Nov 4, 2024843.30847.15814.50843.60843.6055,608
Nov 1, 2024846.50846.50838.00841.35841.3512,948
Oct 31, 2024839.90840.00824.85835.90835.9044,174
Oct 30, 2024808.20839.90807.30835.95835.9557,185
Oct 29, 2024807.85819.90797.60808.20808.2070,757
Oct 28, 2024810.15839.00797.90802.00802.00229,097
Oct 25, 2024828.85834.90779.75799.70799.7052,840
Oct 24, 2024834.50835.00816.55828.85828.8530,156
Oct 23, 2024819.00835.20793.30832.40832.4055,410
Oct 22, 2024816.30850.00810.00815.20815.20136,584
Oct 21, 2024845.00845.00802.60808.90808.9059,788
Oct 18, 2024840.00852.25817.75845.20845.2023,232
Oct 17, 2024850.00850.00827.05841.05841.0535,822
Oct 16, 2024849.00859.05836.65840.15840.1530,126
Oct 15, 2024861.25869.65845.50849.10849.1048,648
Oct 14, 2024862.00868.35851.40858.65858.6538,545
Oct 11, 2024843.80889.00834.55862.30862.30113,442
Oct 10, 2024830.10850.45829.95839.30839.3039,849
Oct 9, 2024827.15848.80825.00833.65833.6561,227
Oct 8, 2024789.80835.95777.05827.15827.15163,405
Oct 7, 2024888.30888.30780.50789.20789.20230,901
Oct 4, 2024890.00909.00872.70877.35877.35137,273
Oct 3, 2024911.05927.00881.25889.15889.15128,433
Oct 1, 2024887.40930.60887.40919.25919.25135,321
Sep 30, 2024880.85895.10876.40888.55888.5551,564
Sep 27, 2024875.05903.15875.05878.60878.6036,197
Sep 26, 2024902.00904.85878.05881.80881.8032,158
Sep 25, 2024915.85915.85892.05902.00902.0020,372
Sep 24, 2024918.00929.05908.00914.20914.2025,265
Sep 23, 2024920.00934.50913.30924.10924.1037,331
Sep 20, 2024893.00925.90878.15921.85921.8598,381
Sep 19, 2024914.10918.95871.10885.00885.0072,693
Sep 18, 2024920.40921.75905.05911.55911.5545,085
Sep 17, 2024928.90938.90912.30920.40920.4081,207
Sep 16, 2024947.80948.05923.10928.90928.9068,402
Sep 13, 2024960.00977.00934.80938.65938.65185,804
Sep 12, 2024982.70984.55938.15947.15947.15205,104
Sep 11, 2024976.001,019.95972.00981.60981.60184,933
Sep 10, 2024984.95989.10966.15968.65968.6545,089
Sep 9, 20241,000.001,001.30962.20976.55976.5598,231
Sep 6, 20241,020.651,021.85983.30996.40996.40104,115
Sep 5, 20241,039.951,039.951,009.001,011.551,011.5598,139
Sep 4, 20241,074.001,093.701,020.001,025.201,025.20903,093
Sep 3, 20241,041.301,042.601,000.551,006.201,006.20116,107
Sep 2, 20241,034.451,083.001,034.451,036.951,036.95338,135
Aug 30, 20241,028.151,057.10998.951,020.101,020.10204,584
Aug 29, 2024987.901,035.00982.901,026.701,026.70208,244
Aug 28, 20241,016.001,022.60980.00986.25986.25149,375
Aug 27, 2024985.801,020.10963.751,004.501,004.50182,716
Aug 26, 20241,024.251,026.85976.20979.95979.9577,504
Aug 23, 20241,021.401,031.15983.051,003.501,003.50240,387
Aug 22, 20241,012.501,038.45995.001,023.801,023.80108,029
Aug 21, 2024998.001,043.95998.001,012.451,012.45222,754
Aug 20, 2024949.001,018.00901.001,010.251,010.25471,753
Aug 19, 2024924.25946.50924.25941.60941.60114,898
Aug 16, 2024927.30947.90911.00924.25924.2579,508
Aug 14, 2024908.20929.90890.00924.15924.15131,001
Aug 13, 2024896.00924.70886.55905.95905.95105,377
Aug 12, 2024904.45905.20878.25886.10886.1085,500
Aug 9, 2024904.90915.20894.90904.45904.4538,612
Aug 8, 2024893.65924.00865.10902.15902.15196,620
Aug 7, 2024871.05899.90861.50895.15895.1591,936
Aug 6, 2024912.00927.70862.05870.30870.30212,431
Aug 5, 2024931.00953.65880.30927.70927.70243,719
Aug 2, 2024970.40979.90947.55955.30955.30161,133
Aug 1, 2024972.95983.65965.00970.70970.70129,333
Jul 31, 2024932.10982.00932.10968.60968.60382,718
Jul 30, 2024946.35946.35925.05928.00928.0070,601
Jul 29, 2024955.35964.90922.05940.50940.50207,283
Jul 26, 2024914.95964.00901.65947.75947.75581,617
Jul 25, 2024908.00918.95895.85909.55909.5534,636
Jul 24, 2024910.00924.00899.30908.95908.9598,047
Jul 23, 2024908.20908.20855.00903.40903.40107,289
Jul 22, 2024885.00916.95885.00901.80901.8076,144
Jul 19, 2024 1.50 Dividend
Jul 19, 2024924.95948.90882.05893.45893.45248,477
Jul 18, 2024903.00926.80887.50919.90918.40268,905
Jul 16, 2024901.90910.00893.70903.80902.3380,389
Jul 15, 2024881.00916.35875.20901.90900.4380,015
Jul 12, 2024886.70894.40876.05885.10883.6671,618
Jul 11, 2024882.00890.75871.25886.70885.2544,383
Jul 10, 2024881.50900.25844.55880.35878.91148,160
Jul 9, 2024899.20910.45876.15882.30880.8640,347
Jul 8, 2024914.05915.00885.40899.20897.7375,199
Jul 5, 2024927.00948.00902.00917.45915.95246,310
Jul 4, 2024893.60918.00893.60917.05915.55220,642
Jul 3, 2024890.95914.00883.75893.40891.9498,717
Jul 2, 2024889.45898.35879.50890.95889.5072,953
Jul 1, 2024873.90905.00858.45889.45888.00231,356
Jun 28, 2024922.00922.00866.15873.75872.33248,288
Jun 27, 2024874.55915.00873.05899.75898.28375,582
Jun 26, 2024864.00928.00860.15868.65867.23390,005
Jun 25, 2024851.00866.90851.00860.60859.2049,755
Jun 24, 2024878.00878.00841.00855.90854.5071,558
Jun 21, 2024896.00896.00873.00879.10877.6769,302
Jun 20, 2024906.25906.45880.55886.65885.2046,379
Jun 19, 2024930.10935.00888.00897.30895.84120,798
Jun 18, 2024900.35928.80886.00919.70918.20186,786
Jun 14, 2024907.95907.95878.05897.15895.6984,402
Jun 13, 2024894.00896.20865.50872.95871.5355,964
Jun 12, 2024888.00889.50870.00885.15883.7153,235
Jun 11, 2024863.65894.00863.65889.25887.8066,080
Jun 10, 2024865.00890.00860.20863.20861.7996,707
Jun 7, 2024859.95875.20852.15860.60859.20115,493
Jun 6, 2024815.00880.00815.00865.80864.39265,847
Jun 5, 2024810.00820.90769.55804.45803.14525,316
Jun 4, 2024902.10902.10730.00783.15781.87204,350
Jun 3, 2024867.30914.00859.80894.75893.29299,528
May 31, 2024851.00857.25824.90852.45851.0690,212
May 30, 2024858.90867.40842.00846.65845.2741,380
May 29, 2024866.30880.75854.60861.20859.8039,039
May 28, 2024885.00900.00854.60866.30864.8967,855
May 27, 2024901.00913.95880.00882.10880.6640,291
May 24, 2024895.80910.00887.70903.85902.3877,691
May 23, 2024903.20919.50895.75903.95902.4856,228
May 22, 2024905.00920.00882.65903.20901.73119,798
May 21, 2024875.00904.00855.05900.45898.98100,023
May 17, 2024868.80886.00860.10867.85866.4343,423
May 16, 2024863.00877.00857.50868.80867.3835,063
May 15, 2024885.10891.25853.75859.50858.1040,386
May 14, 2024864.05886.95864.00878.25876.8235,028
May 13, 2024875.00878.40838.00863.45862.0474,783
May 10, 2024857.35875.60851.10872.35870.9359,030
May 9, 2024903.80903.80851.95857.35855.9562,427
May 8, 2024881.20907.45866.35894.35892.89157,681
May 7, 2024904.00905.00870.05883.80882.36254,103
May 6, 2024925.00929.30895.00911.35909.86149,863
May 3, 2024912.20925.00886.55919.35917.85353,600
May 2, 2024841.05931.00822.00927.15925.64628,105
Apr 30, 2024855.90864.50836.05841.05839.6863,212
Apr 29, 2024875.00875.00841.00846.60845.22128,969
Apr 26, 2024895.00901.35861.25866.75865.34105,730
Apr 25, 2024883.00897.00876.60890.20888.7570,787
Apr 24, 2024860.90896.90860.90886.25884.80244,117
Apr 23, 2024854.05871.55849.95860.90859.5075,714
Apr 22, 2024866.75874.90830.10852.60851.2183,912
Apr 19, 2024840.00872.00830.25855.85854.45117,156
Apr 18, 2024845.40877.95845.30852.90851.51133,348
Apr 16, 2024847.00870.55830.65845.60844.22151,654
Apr 15, 2024827.00873.70810.00856.20854.80302,567
Apr 12, 2024819.00848.00812.00838.60837.23311,666
Apr 10, 2024774.10819.75773.05812.75811.42375,491
Apr 9, 2024761.35777.65760.05774.10772.8457,827
Apr 8, 2024745.00785.00741.30761.35760.11110,492
Apr 5, 2024753.00756.00739.50741.30740.0945,692
Apr 4, 2024758.00763.00735.05751.80750.5749,282
Apr 3, 2024743.05769.00735.15755.05753.82108,836
Apr 2, 2024730.05746.15726.90743.65742.4453,015
Apr 1, 2024737.60738.80721.55727.70726.5128,951
Mar 28, 2024720.20735.00720.20731.00729.81180,310
Mar 27, 2024713.00730.00710.00719.35718.18148,716
Mar 26, 2024714.00719.00698.70714.50713.3370,804
Mar 22, 2024678.70713.55668.00706.35705.20120,549
Mar 21, 2024646.10684.00645.50678.70677.59106,355
Mar 20, 2024641.55655.40617.90644.60643.55133,862
Mar 19, 2024665.00678.60635.00635.75634.71112,938
Mar 18, 2024655.00675.05639.00659.35658.27205,418
Mar 15, 2024662.45679.65650.40668.70667.61250,499
Mar 14, 2024652.35685.65635.00673.05671.9587,083
Mar 13, 2024697.40701.70651.05652.35651.29182,874
Mar 12, 2024728.50742.05696.00701.75700.61174,767
Mar 11, 2024746.00766.00730.00734.20733.00330,084
Mar 7, 2024766.90772.00740.00746.40745.18230,788
Mar 6, 2024780.30783.55725.55762.75761.51249,104
Mar 5, 2024800.00812.00770.00780.05778.78348,661
Mar 4, 2024720.30802.50720.30796.60795.30721,324
Mar 1, 2024738.40747.00720.00722.30721.1288,889
Feb 29, 2024706.95734.70700.10728.85727.66140,366
Feb 28, 2024746.85759.40691.15707.55706.40177,398
Feb 27, 2024748.45760.00729.95743.45742.2496,374
Feb 26, 2024719.55769.95707.00743.35742.14199,954
Feb 23, 2024700.10724.00693.15719.55718.3886,620
Feb 22, 2024711.30726.60693.00700.70699.56100,169
Feb 21, 2024738.95748.00706.05719.65718.48105,747

Related Tickers

BIRLACORPN.BO Birla Corporation Limited
1,010.35
+0.00%
 
JKLAKSHMI.BO JK Lakshmi Cement Limited
709.65
+0.27%
 
DECCANCE.BO Deccan Cements Limited
870.65
+13.34%
 
NCLIND.NS NCL Industries Limited
192.17
+0.50%
 
JKLAKSHMI.NS JK Lakshmi Cement Limited
709.85
+0.25%
 
DECCANCE.NS Deccan Cements Limited
862.70
+12.18%
 
AMBUJACEM.BO Ambuja Cements Limited
481.70
-0.23%