Mangalam Cement Ltd (IN:MANGLMCEM)
:MANGLMCEM
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
868.20
876.70
860.10
867.55
867.55
+0.32%
1,572
0.40
Apr 08, 2026
938.95
938.95
849.90
864.75
864.75
+3.75%
4,051
1.03
Apr 07, 2026
820.75
840.65
818.40
833.50
833.50
+0.48%
2,073
0.52
Apr 06, 2026
805.00
834.25
803.45
829.55
829.55
+2.97%
1,952
0.49
Apr 03, 2026
805.65
818.35
776.55
805.65
805.65
0.00%
0
0.00
Apr 02, 2026
781.00
818.35
776.55
805.65
805.65
+1.35%
3,863
0.87
Apr 01, 2026
784.10
800.65
778.65
794.90
794.90
+3.98%
1,203
0.27
Mar 31, 2026
764.45
765.00
751.35
764.45
764.45
0.00%
0
0.00
Mar 30, 2026
782.20
794.15
747.50
764.45
764.45
-3.04%
13,168
2.75
Mar 27, 2026
823.40
823.95
777.50
788.45
788.45
-5.47%
14,455
3.16
Mar 26, 2026
834.10
846.75
824.30
834.10
834.10
0.00%
0
0.00
Mar 25, 2026
828.30
846.75
824.30
834.10
834.10
+0.73%
696
0.15
Mar 24, 2026
821.40
836.05
807.95
828.05
828.05
+2.98%
2,550
0.55
Mar 23, 2026
783.85
823.40
783.85
804.10
804.10
-3.45%
2,031
0.44
Mar 20, 2026
820.50
855.00
819.80
832.85
832.85
+3.49%
2,181
0.47
Mar 19, 2026
813.30
819.90
799.55
804.80
804.80
-2.96%
3,486
0.68
Mar 18, 2026
813.15
834.00
812.75
829.35
829.35
+1.63%
1,566
0.30
Mar 17, 2026
790.15
819.25
789.15
816.05
816.05
+3.00%
1,402
0.27
Mar 16, 2026
750.35
811.80
750.35
792.30
792.30
-0.75%
3,363
0.66
Mar 13, 2026
799.80
814.75
790.35
798.25
798.25
-1.09%
2,562
0.50
Mar 12, 2026
817.40
829.45
804.15
807.05
807.05
-3.16%
2,091
0.41
Mar 11, 2026
838.85
846.95
821.25
833.35
833.35
-1.02%
2,077
0.41
Mar 10, 2026
833.25
847.00
825.95
841.90
841.90
+2.65%
1,599
0.32
Mar 09, 2026
852.00
852.00
805.60
820.20
820.20
-3.74%
7,004
1.41
Mar 06, 2026
921.50
921.50
847.70
852.10
852.10
-0.14%
923
0.19
Mar 05, 2026
855.40
869.55
844.30
853.30
853.30
+0.35%
2,252
0.45
Mar 04, 2026
858.45
868.85
840.95
850.35
850.35
-2.40%
3,911
0.79
Mar 03, 2026
871.25
897.45
850.00
871.25
871.25
0.00%
0
0.00
Mar 02, 2026
850.00
897.45
850.00
871.25
871.25
-4.14%
5,305
1.05
Feb 27, 2026
912.00
921.55
904.00
908.90
908.90
-0.37%
2,398
0.48
Feb 26, 2026
932.65
939.30
910.15
912.30
912.30
-1.08%
9,124
1.86
Feb 25, 2026
897.30
925.00
895.00
922.30
922.30
+4.33%
8,939
1.86
Feb 24, 2026
874.00
898.00
862.60
884.00
884.00
+0.65%
4,363
0.91
Feb 23, 2026
911.05
916.00
872.20
878.25
878.25
-1.67%
5,134
1.09
Feb 20, 2026
878.00
905.35
875.75
893.15
893.15
+1.25%
3,190
0.68
Feb 19, 2026
911.90
911.90
876.00
882.10
882.10
-1.33%
4,571
0.99
Feb 18, 2026
889.90
917.55
877.25
894.00
894.00
+0.06%
8,880
1.96
Feb 17, 2026
813.95
897.55
813.95
893.45
893.45
+14.96%
8,459
1.91
Feb 16, 2026
776.05
825.00
770.75
816.30
816.30
+5.04%
7,785
1.79
Feb 13, 2026
791.05
794.05
775.00
777.15
777.15
-2.42%
2,281
0.53
Feb 12, 2026
809.00
821.25
792.00
796.40
796.40
-0.24%
2,567
0.60
Feb 11, 2026
801.05
807.10
789.25
798.30
798.30
+0.06%
628
0.15
Feb 10, 2026
794.00
804.55
787.60
797.85
797.85
+0.72%
1,434
0.33
Feb 09, 2026
903.40
903.40
788.05
792.15
792.15
+1.19%
6,083
1.44
Feb 06, 2026
775.65
784.00
766.95
782.85
782.85
+0.22%
1,710
0.41
Feb 05, 2026
786.45
786.45
771.30
781.15
781.15
-0.57%
1,453
0.35
Feb 04, 2026
783.90
787.00
780.05
785.60
785.60
+1.20%
1,022
0.24
Feb 03, 2026
780.45
795.65
769.60
776.30
776.30
-0.09%
1,705
0.40
Feb 02, 2026
761.25
780.70
755.10
777.00
777.00
-0.37%
1,876
0.45
Jan 30, 2026
749.80
789.95
749.40
779.90
779.90
+3.57%
4,729
1.14
Rows: