tiprankstipranks
Trending News
More News >
Mangalam Cement Ltd (IN:MANGLMCEM)
:MANGLMCEM
India Market

Mangalam Cement Ltd (MANGLMCEM) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 08, 2025
747.10
772.75
745.30
754.80
754.80
+0.92%
2,696
1.26
Jul 07, 2025
746.25
751.35
742.80
747.90
747.90
+0.06%
582
0.27
Jul 04, 2025
762.95
766.55
739.90
747.45
747.45
-1.23%
1,812
0.83
Jul 03, 2025
771.00
774.35
747.95
756.75
756.75
-1.84%
2,947
1.36
Jul 02, 2025
766.60
777.15
736.40
770.90
770.90
+3.07%
3,031
1.39
Jul 01, 2025
747.00
752.00
743.90
747.95
747.95
+0.13%
788
0.33
Jun 30, 2025
879.95
879.95
740.45
747.00
747.00
-0.31%
473
0.18
Jun 27, 2025
743.45
753.75
738.55
749.30
749.30
+1.67%
441
0.17
Jun 26, 2025
745.85
745.85
735.65
737.00
737.00
-1.12%
329
0.12
Jun 25, 2025
753.20
753.80
741.70
745.35
745.35
-0.55%
1,274
0.46
Jun 24, 2025
723.30
762.00
723.30
749.45
749.45
+3.52%
2,296
0.82
Jun 23, 2025
771.00
771.00
710.00
723.95
723.95
-0.12%
1,053
0.31
Jun 20, 2025
794.05
794.05
708.90
724.80
724.80
-0.71%
2,624
0.67
Jun 19, 2025
749.90
755.90
724.40
730.00
730.00
-2.65%
759
0.19
Jun 18, 2025
766.50
772.45
746.25
749.90
749.90
-2.58%
1,796
0.45
Jun 17, 2025
778.80
780.00
763.25
769.75
769.75
-0.55%
520
0.13
Jun 16, 2025
774.10
778.35
759.90
774.00
774.00
-0.22%
1,801
0.46
Jun 13, 2025
773.10
782.60
771.35
775.70
775.70
-1.12%
2,772
0.69
Jun 12, 2025
789.05
799.00
781.90
784.45
784.45
-0.61%
1,593
0.40
Jun 11, 2025
802.70
802.70
779.10
789.25
789.25
-1.23%
1,723
0.43
Jun 10, 2025
795.45
803.15
786.95
799.05
799.05
+1.37%
1,180
0.29
Jun 09, 2025
815.00
815.00
784.40
788.25
788.25
-1.90%
2,387
0.59
Jun 06, 2025
798.95
803.60
795.35
803.50
803.50
+0.57%
229
0.06
Jun 05, 2025
790.30
802.75
790.30
798.95
798.95
+1.90%
386
0.09
Jun 04, 2025
790.75
790.75
775.90
784.05
784.05
-0.82%
13,963
3.57
Jun 03, 2025
782.00
812.50
772.70
790.55
790.55
+1.75%
3,842
0.97
Jun 02, 2025
804.40
804.40
773.25
776.95
776.95
-3.57%
1,514
0.38
May 30, 2025
830.25
831.35
802.20
805.75
805.75
-3.03%
2,363
0.59
May 29, 2025
829.65
832.40
823.85
830.95
830.95
+0.42%
2,377
0.59
May 28, 2025
821.85
830.80
819.90
827.50
827.50
+0.39%
1,013
0.23
May 27, 2025
820.30
828.70
809.55
824.30
824.30
+1.04%
1,819
0.40
May 26, 2025
814.25
819.55
803.50
815.80
815.80
+0.57%
2,016
0.41
May 23, 2025
816.20
817.20
809.80
811.20
811.20
-0.49%
645
0.13
May 22, 2025
816.00
820.60
802.95
815.20
815.20
+0.46%
1,006
0.20
May 21, 2025
829.85
829.85
806.05
811.45
811.45
+1.15%
1,702
0.34
May 20, 2025
795.00
808.35
788.05
802.20
802.20
+0.47%
9,848
1.99
May 19, 2025
799.85
803.20
773.60
798.45
798.45
+3.90%
3,601
0.73
May 16, 2025
756.75
776.95
747.60
768.50
768.50
+0.99%
3,153
0.64
May 15, 2025
758.05
778.85
756.70
760.95
760.95
+0.81%
3,229
0.66
May 14, 2025
742.05
757.50
740.00
754.80
754.80
+1.31%
997
0.20
May 13, 2025
759.10
764.35
734.80
745.05
745.05
-1.43%
2,228
0.46
May 12, 2025
765.80
774.70
749.30
755.85
755.85
+2.93%
2,447
0.50
May 09, 2025
723.95
746.30
713.00
734.30
734.30
-1.45%
1,078
0.22
May 08, 2025
756.70
763.45
725.30
745.10
745.10
-0.52%
7,397
1.55
May 07, 2025
750.65
762.40
740.85
749.00
749.00
-1.12%
929
0.19
May 06, 2025
846.90
846.90
741.25
757.50
757.50
-2.37%
752
0.16
May 05, 2025
765.75
784.45
765.60
775.85
775.85
+0.43%
530
0.11
May 02, 2025
774.40
778.15
766.45
772.55
772.55
-0.50%
1,109
0.22
Apr 30, 2025
795.90
796.20
770.00
776.40
776.40
-2.45%
2,372
0.48
Apr 29, 2025
802.65
802.65
786.40
795.90
795.90
-0.81%
1,164
0.24
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