Mangalam Organics Ltd(IN:MANORG)
₹440.00+3.35 (+0.77%)
IN:MANORG
Mangalam Organics Ltd historical prices
₹440.00
At close:+3.35 (+0.77%)
Want to see IN:MANORG full AI Analyst Report?
Mangalam Organics Ltd (MANORG) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 442.00 | 442.00 | 433.00 | 440.00 | 440.00 | +0.77% | 94 | 0.16 |
| Nov 10, 2026 | 436.65 | 449.00 | 436.65 | 436.65 | 436.65 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 445.00 | 449.00 | 436.65 | 436.65 | 436.65 | -0.23% | 80 | 0.13 |
| Nov 06, 2026 | 443.50 | 445.00 | 432.50 | 437.65 | 437.65 | -0.88% | 67 | 0.11 |
| Nov 05, 2026 | 446.60 | 454.20 | 441.55 | 441.55 | 441.55 | -1.13% | 290 | 0.45 |
| Nov 04, 2026 | 444.05 | 452.65 | 440.80 | 446.60 | 446.60 | +0.20% | 424 | 0.66 |
| Nov 03, 2026 | 445.95 | 445.95 | 442.95 | 445.70 | 445.70 | -0.06% | 71 | 0.11 |
| Nov 02, 2026 | 450.00 | 463.35 | 435.45 | 445.95 | 445.95 | +0.21% | 632 | 0.99 |
| Oct 30, 2026 | 436.35 | 445.00 | 436.30 | 445.00 | 445.00 | 0.00% | 36 | 0.05 |
| Oct 29, 2026 | 456.00 | 456.00 | 430.00 | 445.00 | 445.00 | -2.46% | 1,003 | 1.52 |
| Oct 28, 2026 | 470.00 | 470.20 | 449.25 | 456.20 | 456.20 | -3.94% | 210 | 0.31 |
| Oct 27, 2026 | 478.10 | 478.10 | 452.00 | 474.90 | 474.90 | +1.81% | 160 | 0.24 |
| Oct 26, 2026 | 468.00 | 472.00 | 452.20 | 466.45 | 466.45 | -0.16% | 473 | 0.71 |
| Oct 23, 2026 | 482.70 | 482.70 | 442.50 | 467.20 | 467.20 | -4.37% | 2,111 | 3.26 |
| Oct 22, 2026 | 476.20 | 489.05 | 469.90 | 488.55 | 488.55 | +1.02% | 276 | 0.42 |
| Oct 21, 2026 | 475.50 | 512.50 | 451.85 | 483.60 | 483.60 | +2.05% | 1,014 | 1.59 |
| Oct 20, 2026 | 473.90 | 473.90 | 430.85 | 473.90 | 473.90 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 430.85 | 473.90 | 430.85 | 473.90 | 473.90 | +9.99% | 801 | 1.26 |
| Oct 16, 2026 | 440.00 | 440.00 | 430.50 | 430.85 | 430.85 | -0.70% | 201 | 0.32 |
| Oct 15, 2026 | 430.00 | 435.00 | 420.00 | 433.90 | 433.90 | +4.13% | 673 | 1.04 |
| Oct 14, 2026 | 440.00 | 440.00 | 411.00 | 416.70 | 416.70 | -3.16% | 99 | 0.15 |
| Oct 13, 2026 | 427.40 | 434.60 | 424.50 | 430.30 | 430.30 | +2.27% | 30 | 0.04 |
| Oct 12, 2026 | 423.50 | 436.75 | 419.00 | 420.75 | 420.75 | -3.10% | 767 | 1.02 |
| Oct 09, 2026 | 423.45 | 435.00 | 420.00 | 434.20 | 434.20 | +2.65% | 480 | 0.64 |
| Oct 08, 2026 | 435.95 | 435.95 | 423.00 | 423.00 | 423.00 | -3.64% | 106 | 0.14 |
| Oct 07, 2026 | 441.15 | 441.15 | 439.00 | 439.00 | 439.00 | +0.25% | 10 | 0.01 |
| Oct 06, 2026 | 433.30 | 437.90 | 430.30 | 437.90 | 437.90 | +1.72% | 385 | 0.52 |
| Oct 05, 2026 | 459.00 | 459.00 | 422.50 | 430.50 | 430.50 | -1.55% | 384 | 0.51 |
| Oct 02, 2026 | 437.30 | 444.00 | 429.00 | 437.30 | 437.30 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 440.00 | 444.00 | 429.00 | 437.30 | 437.30 | -1.51% | 408 | 0.53 |
| Sep 30, 2026 | 448.25 | 457.30 | 443.65 | 444.00 | 444.00 | -0.95% | 116 | 0.15 |
| Sep 29, 2026 | 447.90 | 461.25 | 447.80 | 448.25 | 448.25 | -0.39% | 130 | 0.17 |
| Sep 28, 2026 | 458.00 | 458.65 | 440.00 | 450.00 | 450.00 | -1.85% | 614 | 0.80 |
| Sep 25, 2026 | 475.00 | 475.00 | 458.00 | 458.50 | 458.50 | +1.23% | 58 | 0.07 |
| Sep 24, 2026 | 459.00 | 467.70 | 452.50 | 452.95 | 452.95 | -1.43% | 744 | 0.96 |
| Sep 23, 2026 | 459.00 | 459.50 | 456.00 | 459.50 | 459.50 | -0.31% | 4,269 | 6.06 |
| Sep 22, 2026 | 470.00 | 473.00 | 460.00 | 460.95 | 460.95 | -1.93% | 656 | 0.94 |
| Sep 21, 2026 | 457.00 | 470.00 | 452.35 | 470.00 | 470.00 | +2.63% | 200 | 0.29 |
| Sep 18, 2026 | 453.50 | 460.00 | 453.00 | 457.95 | 457.95 | +1.06% | 208 | 0.29 |
| Sep 17, 2026 | 451.05 | 458.95 | 449.00 | 453.15 | 453.15 | -2.16% | 222 | 0.30 |
| Sep 16, 2026 | 451.00 | 464.30 | 451.00 | 463.15 | 463.15 | +2.69% | 1,264 | 1.76 |
| Sep 15, 2026 | 466.45 | 471.60 | 451.00 | 451.00 | 451.00 | -2.49% | 339 | 0.47 |
| Sep 14, 2026 | 462.50 | 472.00 | 450.00 | 462.50 | 462.50 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 460.00 | 472.00 | 450.00 | 462.50 | 462.50 | +0.40% | 298 | 0.38 |
| Sep 10, 2026 | 480.00 | 490.40 | 460.00 | 460.65 | 460.65 | -4.32% | 809 | 1.01 |
| Sep 09, 2026 | 487.00 | 499.00 | 480.00 | 481.45 | 481.45 | +0.30% | 151 | 0.18 |
| Sep 08, 2026 | 496.55 | 496.55 | 480.00 | 480.00 | 480.00 | -3.33% | 291 | 0.35 |
| Sep 07, 2026 | 510.00 | 510.00 | 492.50 | 496.55 | 496.55 | +1.88% | 193 | 0.23 |
| Sep 04, 2026 | 510.50 | 510.50 | 485.00 | 487.40 | 487.40 | -0.53% | 292 | 0.35 |
| Sep 03, 2026 | 483.15 | 499.15 | 476.50 | 490.00 | 490.00 | +2.97% | 708 | 0.84 |
