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

Mangalore Chemicals & Fertilizers Ltd. (MANGCHEFER) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 07, 2025
271.35
274.50
262.55
265.25
265.25
-2.36%
39,806
0.65
Jul 04, 2025
272.60
275.70
271.35
271.65
271.65
-0.55%
7,351
0.12
Jul 03, 2025
271.00
274.25
269.45
273.15
273.15
+0.72%
10,400
0.17
Jul 02, 2025
269.30
274.35
266.10
271.20
271.20
-0.90%
37,072
0.60
Jul 01, 2025
268.05
277.50
268.05
273.65
273.65
-0.04%
19,726
0.32
Jun 30, 2025
271.30
276.75
269.65
273.75
273.75
+1.48%
15,350
0.25
Jun 27, 2025
265.05
274.15
265.05
269.75
269.75
+0.52%
11,893
0.19
Jun 26, 2025
278.45
278.45
266.00
268.35
268.35
-2.82%
27,759
0.45
Jun 25, 2025
273.00
283.40
273.00
276.15
276.15
+0.05%
30,739
0.50
Jun 24, 2025
278.80
278.80
273.90
276.00
276.00
+1.02%
5,760
0.09
Jun 23, 2025
266.90
276.20
266.90
273.20
273.20
+0.11%
20,741
0.34
Jun 20, 2025
272.10
277.45
269.05
272.90
272.90
+0.40%
8,616
0.14
Jun 19, 2025
275.15
283.85
270.50
271.80
271.80
-0.42%
43,595
0.72
Jun 18, 2025
278.70
278.85
272.15
272.95
272.95
-2.20%
7,517
0.12
Jun 17, 2025
288.00
288.75
277.05
279.10
279.10
-3.02%
23,628
0.39
Jun 16, 2025
270.15
288.65
269.70
287.80
287.80
+5.77%
21,840
0.36
Jun 13, 2025
270.70
275.85
267.50
272.10
272.10
-1.00%
33,990
0.57
Jun 12, 2025
281.15
281.15
273.40
274.85
274.85
+0.15%
8,134
0.14
Jun 11, 2025
288.75
288.75
272.55
274.45
274.45
-3.74%
50,353
0.85
Jun 10, 2025
283.55
286.65
282.00
285.10
285.10
+0.62%
26,608
0.45
Jun 09, 2025
277.55
286.45
274.00
283.35
283.35
+3.72%
27,960
0.48
Jun 06, 2025
278.10
287.50
271.65
273.20
273.20
-3.33%
55,259
0.95
Jun 05, 2025
277.75
287.00
277.60
282.60
282.60
+0.53%
38,546
0.67
Jun 04, 2025
288.95
288.95
279.75
281.10
281.10
-1.90%
42,402
0.74
Jun 03, 2025
273.90
301.35
273.90
286.55
286.55
+5.16%
116,402
2.08
Jun 02, 2025
264.25
273.95
262.20
272.50
272.50
+3.16%
20,175
0.36
May 30, 2025
263.70
266.65
257.65
264.15
264.15
+0.21%
46,736
0.85
May 29, 2025
266.95
269.15
261.20
263.60
263.60
-0.72%
44,723
0.82
May 28, 2025
261.05
266.60
259.80
265.50
265.50
+1.43%
34,322
0.63
May 27, 2025
259.75
264.05
259.40
261.75
261.75
+0.81%
11,250
0.21
May 26, 2025
259.60
261.85
257.90
259.65
259.65
+0.87%
18,100
0.33
May 23, 2025
252.85
260.00
252.85
257.40
257.40
-0.50%
14,253
0.26
May 22, 2025
259.70
259.70
254.45
258.70
258.70
+0.10%
70,396
1.33
May 21, 2025
246.60
259.00
245.50
258.45
258.45
+4.83%
57,277
1.09
May 20, 2025
249.00
249.00
242.35
246.55
246.55
+0.47%
37,253
0.72
May 19, 2025
240.00
246.45
232.15
245.40
245.40
+3.22%
74,494
1.46
May 16, 2025
249.00
249.00
236.20
237.75
237.75
-3.39%
35,288
0.70
May 15, 2025
239.40
249.10
239.40
246.10
246.10
+2.95%
60,865
1.22
May 14, 2025
233.50
239.25
233.50
239.05
239.05
+2.82%
13,943
0.28
May 13, 2025
233.90
235.40
230.25
232.50
232.50
-0.32%
24,480
0.48
May 12, 2025
229.00
234.40
228.80
233.25
233.25
+3.99%
33,035
0.65
May 09, 2025
211.30
227.50
208.80
224.30
224.30
+3.10%
59,733
1.19
May 08, 2025
220.30
239.15
215.75
217.55
217.55
-3.78%
199,591
4.22
May 07, 2025
228.80
231.15
218.20
226.10
226.10
-0.75%
88,159
1.91
May 06, 2025
229.20
239.30
225.55
227.80
227.80
-0.83%
112,768
2.50
May 05, 2025
227.65
231.40
227.00
229.70
229.70
+0.77%
44,612
0.98
May 02, 2025
228.45
230.50
223.35
227.95
227.95
+1.67%
74,753
1.68
Apr 30, 2025
229.55
232.30
223.50
224.20
224.20
-2.22%
106,329
2.43
Apr 29, 2025
221.10
230.05
220.30
229.30
229.30
+3.03%
126,325
2.95
Apr 28, 2025
202.00
224.50
202.00
222.55
222.55
+8.83%
193,018
4.75
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