Want to see IN:MANGLMCEM full AI Analyst Report?
Mangalam Cement Ltd (MANGLMCEM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 884.75 | 888.25 | 868.30 | 877.35 | 877.35 | -2.60% | 1,332 | 0.28 |
| Oct 29, 2026 | 884.80 | 902.00 | 868.60 | 900.75 | 900.75 | +1.80% | 4,376 | 0.94 |
| Oct 28, 2026 | 882.50 | 905.65 | 878.15 | 884.80 | 884.80 | -0.96% | 2,763 | 0.59 |
| Oct 27, 2026 | 900.20 | 910.15 | 882.10 | 893.40 | 893.40 | -0.42% | 890 | 0.19 |
| Oct 26, 2026 | 878.35 | 904.00 | 877.60 | 897.20 | 897.20 | +0.23% | 2,230 | 0.48 |
| Oct 23, 2026 | 890.70 | 902.10 | 852.65 | 895.10 | 895.10 | -1.50% | 2,496 | 0.54 |
| Oct 22, 2026 | 924.55 | 930.95 | 906.10 | 908.75 | 908.75 | -2.61% | 2,032 | 0.44 |
| Oct 21, 2026 | 977.00 | 992.50 | 931.00 | 933.15 | 933.15 | -3.34% | 3,318 | 0.72 |
| Oct 20, 2026 | 965.40 | 972.85 | 961.10 | 965.40 | 965.40 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 972.85 | 972.85 | 961.10 | 965.40 | 965.40 | -0.77% | 486 | 0.10 |
| Oct 16, 2026 | 956.05 | 974.90 | 956.00 | 972.85 | 972.85 | +1.85% | 334 | 0.07 |
| Oct 15, 2026 | 961.30 | 973.50 | 955.00 | 955.20 | 955.20 | -1.61% | 1,345 | 0.29 |
| Oct 14, 2026 | 980.85 | 988.40 | 970.00 | 970.80 | 970.80 | -1.06% | 1,953 | 0.42 |
| Oct 13, 2026 | 977.05 | 984.70 | 961.50 | 981.20 | 981.20 | +0.53% | 966 | 0.21 |
| Oct 12, 2026 | 988.95 | 996.40 | 947.35 | 976.00 | 976.00 | +2.25% | 4,945 | 1.06 |
| Oct 09, 2026 | 954.00 | 957.25 | 935.00 | 954.50 | 954.50 | +0.41% | 492 | 0.11 |
| Oct 08, 2026 | 962.25 | 998.40 | 947.35 | 950.60 | 950.60 | -2.11% | 3,767 | 0.73 |
| Oct 07, 2026 | 984.00 | 998.80 | 960.40 | 971.05 | 971.05 | -1.94% | 1,768 | 0.34 |
| Oct 06, 2026 | 992.15 | 992.70 | 981.80 | 990.25 | 990.25 | -0.17% | 452 | 0.09 |
| Oct 05, 2026 | 990.95 | 1,005.00 | 974.25 | 991.95 | 991.95 | +0.72% | 1,185 | 0.22 |
| Oct 02, 2026 | 984.90 | 1,000.75 | 969.05 | 984.90 | 984.90 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 984.95 | 1,000.75 | 969.05 | 984.90 | 984.90 | -0.74% | 3,801 | 0.71 |
| Sep 30, 2026 | 1,013.80 | 1,019.80 | 992.15 | 992.20 | 992.20 | +0.47% | 811 | 0.14 |
| Sep 29, 2026 | 1,001.00 | 1,017.90 | 983.10 | 987.60 | 987.60 | -1.29% | 2,471 | 0.43 |
| Sep 28, 2026 | 1,016.50 | 1,020.20 | 995.05 | 1,000.55 | 1,000.55 | -2.86% | 1,440 | 0.25 |
| Sep 25, 2026 | 1,028.85 | 1,030.75 | 1,017.65 | 1,030.00 | 1,030.00 | -0.46% | 7,493 | 1.34 |
| Sep 24, 2026 | 1,026.00 | 1,044.40 | 1,014.45 | 1,034.75 | 1,034.75 | +0.37% | 4,489 | 0.81 |
| Sep 23, 2026 | 1,023.70 | 1,050.00 | 1,022.50 | 1,030.95 | 1,030.95 | +2.19% | 2,166 | 0.39 |
| Sep 22, 2026 | 1,010.80 | 1,020.40 | 996.90 | 1,008.85 | 1,008.85 | +0.06% | 12,713 | 2.19 |
| Sep 21, 2026 | 1,028.95 | 1,031.20 | 1,006.85 | 1,008.20 | 1,008.20 | -1.87% | 389 | 0.07 |
| Sep 18, 2026 | 1,043.25 | 1,043.25 | 1,024.00 | 1,027.45 | 1,027.45 | -0.26% | 839 | 0.14 |
| Sep 17, 2026 | 991.70 | 1,045.00 | 991.55 | 1,030.10 | 1,030.10 | +4.17% | 8,105 | 1.36 |
| Sep 16, 2026 | 983.40 | 995.00 | 969.55 | 988.90 | 988.90 | +0.04% | 2,299 | 0.39 |
| Sep 15, 2026 | 1,010.10 | 1,018.00 | 985.00 | 988.55 | 988.55 | -3.55% | 2,632 | 0.45 |
| Sep 14, 2026 | 1,024.95 | 1,036.00 | 1,015.10 | 1,024.95 | 1,024.95 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,025.05 | 1,036.00 | 1,015.10 | 1,024.95 | 1,024.95 | -0.15% | 2,083 | 0.35 |
| Sep 10, 2026 | 1,048.75 | 1,057.50 | 1,015.30 | 1,026.45 | 1,026.45 | -1.98% | 2,389 | 0.41 |
| Sep 09, 2026 | 1,059.95 | 1,066.20 | 1,034.10 | 1,047.20 | 1,047.20 | -1.67% | 7,705 | 1.34 |
| Sep 08, 2026 | 1,103.70 | 1,103.70 | 1,056.65 | 1,064.95 | 1,064.95 | -2.23% | 1,824 | 0.32 |
| Sep 07, 2026 | 1,086.95 | 1,110.00 | 1,084.15 | 1,089.20 | 1,089.20 | -0.55% | 2,845 | 0.50 |
| Sep 04, 2026 | 1,100.10 | 1,112.95 | 1,082.60 | 1,095.20 | 1,095.20 | -0.22% | 2,709 | 0.37 |
| Sep 03, 2026 | 1,098.70 | 1,118.95 | 1,090.10 | 1,097.65 | 1,097.65 | -0.10% | 6,846 | 0.96 |
| Sep 02, 2026 | 1,070.30 | 1,119.50 | 1,067.95 | 1,098.70 | 1,098.70 | +0.91% | 11,503 | 1.64 |
| Sep 01, 2026 | 1,074.10 | 1,113.45 | 1,069.10 | 1,088.80 | 1,088.80 | +1.77% | 4,004 | 0.57 |
| Aug 31, 2026 | 1,064.40 | 1,098.00 | 1,060.70 | 1,069.90 | 1,069.90 | +0.52% | 7,962 | 1.16 |
| Aug 28, 2026 | 1,060.20 | 1,071.10 | 1,052.30 | 1,064.40 | 1,064.40 | +0.68% | 3,212 | 0.47 |
| Aug 27, 2026 | 1,057.00 | 1,087.00 | 1,047.05 | 1,057.25 | 1,057.25 | -0.16% | 9,170 | 1.36 |
| Aug 26, 2026 | 1,032.65 | 1,065.45 | 1,027.60 | 1,058.90 | 1,058.90 | +2.43% | 6,311 | 0.95 |
| Aug 25, 2026 | 1,046.00 | 1,056.95 | 1,026.55 | 1,033.75 | 1,033.75 | -1.03% | 8,538 | 1.31 |
| Aug 24, 2026 | 1,035.00 | 1,082.15 | 1,030.25 | 1,044.50 | 1,044.50 | +1.85% | 15,299 | 2.41 |