tiprankstipranks
Trending News
More News >
Mangalore Chemicals & Fertilizers Ltd. (IN:MANGCHEFER)
:MANGCHEFER
India Market
Advertisement

Mangalore Chemicals & Fertilizers Ltd. (MANGCHEFER) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2025
325.45
333.00
320.05
327.35
327.35
+0.96%
24,119
0.67
Sep 30, 2025
322.20
341.50
320.30
324.25
324.25
+1.34%
40,454
1.13
Sep 29, 2025
319.90
323.60
306.50
319.95
319.95
+1.54%
64,981
1.85
Sep 26, 2025
338.90
338.90
310.40
315.10
315.10
-3.71%
25,566
0.73
Sep 25, 2025
330.55
334.95
323.50
327.25
327.25
-1.36%
29,157
0.84
Sep 24, 2025
315.15
333.85
310.90
331.75
331.75
+4.50%
25,023
0.72
Sep 23, 2025
322.15
322.15
309.50
317.45
317.45
-1.12%
20,502
0.59
Sep 22, 2025
305.65
322.15
305.65
321.05
321.05
+5.00%
14,304
0.41
Sep 19, 2025
305.25
307.85
303.20
305.75
305.75
+0.61%
7,066
0.20
Sep 18, 2025
307.05
307.05
302.30
303.90
303.90
-0.91%
35,560
1.02
Sep 17, 2025
307.85
313.50
303.35
306.70
306.70
-0.36%
19,572
0.56
Sep 16, 2025
309.10
311.55
305.00
307.80
307.80
+0.64%
12,773
0.37
Sep 15, 2025
302.15
310.10
302.15
305.85
305.85
-0.08%
18,830
0.54
Sep 12, 2025
315.10
318.45
301.40
306.10
306.10
-3.65%
30,040
0.86
Sep 11, 2025
327.45
332.90
315.00
317.70
317.70
-2.34%
10,062
0.29
Sep 10, 2025
328.25
328.80
319.05
325.30
325.30
+0.11%
17,643
0.50
Sep 09, 2025
326.00
327.00
318.80
324.95
324.95
+0.45%
26,083
0.73
Sep 08, 2025
334.90
338.80
317.70
323.50
323.50
-4.39%
100,589
2.93
Sep 05, 2025
354.05
354.05
333.35
338.35
338.35
-3.49%
23,811
0.68
Sep 04, 2025
354.35
354.40
342.50
350.60
350.60
+0.19%
22,361
0.64
Sep 03, 2025
352.00
352.90
347.85
349.95
349.95
-0.54%
6,555
0.18
Sep 02, 2025
359.95
359.95
345.70
351.85
351.85
-1.79%
41,407
1.12
Sep 01, 2025
357.90
359.75
345.00
358.25
358.25
+3.80%
13,409
0.36
Aug 29, 2025
348.00
348.55
341.70
345.15
345.15
-0.88%
35,387
0.95
Aug 28, 2025
355.40
356.00
346.40
348.20
348.20
-2.04%
12,521
0.33
Aug 26, 2025
367.85
367.85
341.65
355.45
355.45
-2.30%
76,075
2.06
Aug 25, 2025
357.70
368.50
354.80
363.80
363.80
+2.84%
16,762
0.45
Aug 22, 2025
359.00
359.00
352.10
353.75
353.75
-0.97%
21,775
0.59
Aug 21, 2025
363.55
363.55
353.00
357.20
357.20
-0.79%
22,322
0.61
Aug 20, 2025
348.30
361.30
347.30
360.05
360.05
+3.37%
18,983
0.51
Aug 19, 2025
347.70
355.90
345.65
348.30
348.30
+0.43%
22,424
0.59
Aug 18, 2025
343.60
353.70
342.40
346.80
346.80
+1.27%
5,333
0.14
Aug 14, 2025
348.45
348.45
338.40
342.45
342.45
+0.34%
24,046
0.61
Aug 13, 2025
351.75
351.75
337.35
342.80
341.30
-0.32%
39,848
1.01
Aug 12, 2025
365.60
365.60
340.00
345.40
343.89
-3.59%
16,323
0.41
Aug 11, 2025
354.05
365.50
352.15
359.85
358.28
+1.43%
26,946
0.68
Aug 08, 2025
350.80
360.00
347.50
356.35
354.79
+2.00%
10,808
0.27
Aug 07, 2025
363.95
363.95
346.60
350.90
349.36
-3.16%
17,192
0.43
Aug 06, 2025
356.25
367.25
353.40
363.95
362.36
+2.22%
44,725
1.10
Aug 05, 2025
359.15
364.85
353.40
357.60
356.04
+0.36%
29,980
0.69
Aug 04, 2025
359.00
373.10
354.25
357.90
356.33
+0.12%
79,740
1.84
Aug 01, 2025
358.85
360.95
353.75
359.05
357.48
+1.96%
13,175
0.29
Jul 31, 2025
335.05
362.60
335.05
353.70
352.15
+0.88%
64,794
1.45
Jul 30, 2025
359.95
367.55
350.65
352.15
350.61
-0.16%
122,525
2.79
Jul 29, 2025
332.05
365.25
332.05
354.25
352.70
+10.02%
394,556
10.04
Jul 28, 2025
314.90
334.15
311.10
323.40
321.98
+3.25%
84,074
2.10
Jul 25, 2025
316.00
317.10
306.80
314.60
313.22
>-0.01%
11,195
0.26
Jul 24, 2025
321.00
325.10
304.90
316.00
314.62
-0.75%
28,449
0.65
Jul 23, 2025
309.85
323.85
306.90
319.80
318.40
+4.64%
22,236
0.39
Jul 22, 2025
308.25
311.30
298.95
306.95
305.61
+1.85%
37,418
0.65
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis