NSE - Delayed Quote
INR
Mangalam Cement Limited (MANGLMCEM.NS)
913.60
+10.45
(+1.16%)
At close: 3:29:44 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
918.80
923.50
906.30
913.60
913.60
17,534
Nov 6, 2026
904.00
914.90
886.65
913.25
913.25
43,450
Nov 5, 2026
912.00
922.25
885.00
903.15
903.15
96,289
Nov 4, 2026
869.95
901.55
869.95
887.80
887.80
87,635
Nov 3, 2026
888.50
909.35
836.00
864.50
864.50
83,372
Nov 2, 2026
877.65
896.40
877.00
889.05
889.05
28,421
Oct 30, 2026
900.00
900.00
872.60
877.65
877.65
32,735
Oct 29, 2026
890.00
903.60
868.40
898.05
898.05
67,019
Oct 28, 2026
897.30
910.00
875.10
887.85
887.85
49,811
Oct 27, 2026
896.90
910.30
881.50
897.30
897.30
15,242
Oct 26, 2026
881.45
908.00
875.30
897.20
897.20
61,293
Oct 23, 2026
905.00
905.05
851.70
894.80
894.80
60,199
Oct 22, 2026
934.70
939.00
905.00
907.60
907.60
99,767
Oct 21, 2026
969.85
999.00
930.00
933.95
933.95
92,478
Oct 19, 2026
973.65
973.65
960.50
966.85
966.85
14,008
Oct 16, 2026
961.90
975.00
953.60
973.65
973.65
25,052
Oct 15, 2026
978.15
979.35
952.40
959.20
959.20
36,813
Oct 14, 2026
985.25
988.00
969.55
973.30
973.30
20,298
Oct 13, 2026
979.45
984.80
962.35
980.35
980.35
55,468
Oct 12, 2026
989.00
994.95
946.00
973.35
973.35
132,893
Oct 9, 2026
951.00
956.80
935.25
954.30
954.30
36,238
Oct 8, 2026
971.10
999.35
948.00
950.80
950.80
66,709
Oct 7, 2026
991.70
1,000.45
961.65
971.10
971.10
50,762
Oct 6, 2026
990.00
994.65
982.25
988.10
988.10
24,374
Oct 5, 2026
984.00
1,007.40
974.20
990.80
990.80
85,465
Oct 1, 2026
989.90
998.80
968.00
984.65
984.65
188,691
Sep 30, 2026
982.60
1,021.80
982.60
993.20
993.20
85,822
Sep 29, 2026
1,000.00
1,023.00
981.70
985.80
985.80
47,664
Sep 28, 2026
1,022.20
1,025.30
995.80
1,000.50
1,000.50
31,479
Sep 25, 2026
1,037.50
1,037.50
1,016.10
1,028.60
1,028.60
27,439
Sep 24, 2026
1,029.00
1,049.00
1,014.80
1,031.50
1,031.50
57,124
Sep 23, 2026
1,014.60
1,052.40
1,014.60
1,033.30
1,033.30
69,168
Sep 22, 2026
1,010.10
1,020.60
998.00
1,006.30
1,006.30
56,199
Sep 21, 2026
1,030.80
1,032.10
1,005.10
1,010.10
1,010.10
35,115
Sep 18, 2026
1,036.60
1,041.00
1,024.00
1,030.80
1,030.80
36,083
Sep 17, 2026
988.80
1,047.00
985.10
1,035.20
1,035.20
67,186
Sep 16, 2026
978.30
998.30
972.00
988.80
988.80
54,115
Sep 15, 2026
1,016.00
1,022.40
983.80
989.40
989.40
49,675
Sep 11, 2026
1,015.00
1,038.20
1,014.70
1,028.00
1,028.00
75,011
Sep 10, 2026
1,034.60
1,057.00
1,005.50
1,026.70
1,026.70
77,092
Sep 9, 2026
1,053.10
1,068.00
1,034.60
1,049.60
1,049.60
86,283
Sep 8, 2026
1,084.60
1,095.00
1,054.00
1,062.50
1,062.50
72,542
Sep 7, 2026
1,088.50
1,110.10
1,082.80
1,090.20
1,090.20
74,696
Sep 4, 2026
1,098.00
1,114.00
1,081.70
1,095.20
1,095.20
64,519
Sep 3, 2026
1,090.10
1,120.00
1,090.00
1,098.20
1,098.20
214,044
Sep 2, 2026
1,108.20
1,114.40
1,054.00
1,092.90
1,092.90
304,145
Sep 1, 2026
1,064.80
1,114.00
1,064.80
1,084.00
1,084.00
255,628
Aug 31, 2026
1,062.95
1,102.00
1,060.00
1,071.75
1,071.75
261,791
Aug 28, 2026
1,084.00
1,084.00
1,050.40
1,062.90
1,062.90
103,225
Aug 27, 2026
1,057.70
1,089.40
1,046.60
1,058.20
1,058.20
170,829
Aug 26, 2026
1,030.15
1,066.05
1,025.30
1,057.70
1,057.70
154,134
Aug 25, 2026
1,050.00
1,060.00
1,002.05
1,034.50
1,034.50
116,826
Aug 24, 2026
1,040.00
1,084.95
1,030.05
1,045.40
1,045.40
398,850
Aug 21, 2026
1,004.95
1,036.65
980.05
1,027.95
1,027.95
623,972
Aug 20, 2026
903.70
1,018.90
903.70
981.85
981.85
2,731,231
Aug 19, 2026
868.75
900.00
861.30
894.80
894.80
29,836
Aug 18, 2026
875.05
884.00
863.05
870.05
870.05
26,851
Aug 17, 2026
890.90
890.90
870.00
872.55
872.55
24,801
Aug 14, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
900.80
905.20
891.00
896.35
896.35
21,568
Aug 13, 2026
909.25
909.25
901.80
902.85
901.35
10,250
Aug 12, 2026
906.15
907.75
891.05
903.75
902.25
17,065
Aug 11, 2026
903.80
913.55
897.00
906.15
904.64
14,065
Aug 10, 2026
926.25
926.25
893.30
901.50
900.00
123,215
Aug 7, 2026
941.40
944.95
930.65
938.15
936.59
34,470
Aug 6, 2026
950.00
950.00
935.00
941.15
939.59
38,501
Aug 5, 2026
950.45
960.00
932.05
949.00
947.42
16,411
Aug 4, 2026
945.95
949.95
940.25
944.65
943.08
4,106
Aug 3, 2026
950.00
960.95
944.00
945.50
943.93
11,334
Jul 31, 2026
945.00
958.95
935.20
950.45
948.87
19,750
Jul 30, 2026
943.30
956.00
935.25
945.60
944.03
11,808
Jul 29, 2026
970.00
970.00
939.05
943.25
941.68
15,995
Jul 28, 2026
985.00
985.90
960.15
967.80
966.19
31,414
Jul 27, 2026
985.05
997.20
981.00
984.70
983.06
13,172
Jul 24, 2026
950.25
986.20
950.25
984.05
982.42
68,805
Jul 23, 2026
981.05
985.25
971.15
982.65
981.02
38,697
Jul 22, 2026
983.00
987.60
969.05
982.50
980.87
77,149
Jul 21, 2026
986.20
988.85
979.10
980.10
978.47
27,368
Jul 20, 2026
989.95
989.95
978.10
980.15
978.52
30,571
Jul 17, 2026
985.00
993.35
968.05
986.60
984.96
112,798
Jul 16, 2026
1,008.95
1,023.45
980.00
986.35
984.71
121,120
Jul 15, 2026
950.10
1,009.00
950.10
984.55
982.91
144,349
Jul 14, 2026
962.20
974.90
954.10
962.50
960.90
39,656
Jul 13, 2026
961.75
974.95
942.40
965.40
963.80
56,525
Jul 10, 2026
949.30
967.00
940.10
964.55
962.95
68,315
Jul 9, 2026
922.70
949.85
921.05
944.60
943.03
27,047
Jul 8, 2026
925.70
949.85
918.00
923.45
921.92
84,108
Jul 7, 2026
960.00
960.00
923.00
925.70
924.16
38,475
Jul 6, 2026
939.90
958.00
926.40
947.75
946.18
104,765
Jul 3, 2026
900.00
956.25
899.05
926.40
924.86
276,866
Jul 2, 2026
917.95
920.00
895.85
901.10
899.60
25,656
Jul 1, 2026
916.00
916.00
905.00
912.75
911.23
12,062
Jun 30, 2026
903.15
923.20
900.00
913.25
911.73
20,074
Jun 29, 2026
924.10
924.10
905.10
912.20
910.68
16,279
Jun 25, 2026
927.00
967.95
911.20
921.80
920.27
192,031
Jun 24, 2026
886.10
924.00
881.50
910.20
908.69
111,495
Jun 23, 2026
901.10
910.35
874.85
881.25
879.79
40,702
Jun 22, 2026
855.00
905.00
845.05
898.00
896.51
120,864
Jun 19, 2026
849.00
857.90
843.15
852.60
851.18
30,047
Jun 18, 2026
848.75
853.95
842.05
849.15
847.74
21,923
Jun 17, 2026
846.30
859.95
837.85
848.75
847.34
40,479
Jun 16, 2026
842.40
857.95
842.40
851.10
849.69
48,957
Jun 15, 2026
849.00
860.00
840.95
845.25
843.85
53,247
Jun 12, 2026
839.50
850.00
833.00
843.40
842.00
34,896
Jun 11, 2026
835.55
840.00
816.20
834.45
833.06
35,331
Jun 10, 2026
820.05
847.80
820.05
833.65
832.26
35,236
Jun 9, 2026
838.85
849.00
836.45
844.25
842.85
19,547
Jun 8, 2026
826.00
850.30
823.90
841.95
840.55
56,337
Jun 5, 2026
850.30
850.50
833.20
838.30
836.91
48,774
Jun 4, 2026
839.40
851.90
838.75
845.20
843.80
51,568
Jun 3, 2026
840.00
847.45
832.05
841.70
840.30
33,356
Jun 2, 2026
824.15
845.50
819.20
841.65
840.25
250,700
Jun 1, 2026
825.00
848.40
818.15
830.80
829.42
43,165
May 29, 2026
850.00
852.65
822.00
827.60
826.22
46,195
May 27, 2026
850.00
865.00
842.50
849.10
847.69
45,201
May 26, 2026
848.10
857.40
835.75
850.60
849.19
108,622
May 25, 2026
844.90
851.00
828.50
842.90
841.50
159,034
May 22, 2026
836.55
849.00
826.00
843.00
841.60
360,758
May 21, 2026
803.50
851.00
789.80
836.55
835.16
412,044
May 20, 2026
827.00
829.95
788.30
798.70
797.37
163,239
May 19, 2026
858.20
858.50
821.00
825.05
823.68
96,406
May 18, 2026
899.00
905.00
848.00
851.85
850.43
92,295
May 15, 2026
891.70
904.45
880.05
883.35
881.88
106,409
May 14, 2026
885.20
898.50
877.00
886.10
884.63
61,443
May 13, 2026
880.00
887.90
861.00
883.25
881.78
74,847
May 12, 2026
916.40
916.40
875.00
880.35
878.89
42,932
May 11, 2026
937.45
937.45
905.85
910.80
909.29
79,472
May 8, 2026
921.30
937.90
918.70
932.80
931.25
59,332
May 7, 2026
915.05
933.45
915.00
925.70
924.16
63,429
May 6, 2026
921.50
926.00
909.35
914.60
913.08
85,543
May 5, 2026
923.85
928.50
912.00
915.80
914.28
35,007
May 4, 2026
923.10
942.50
917.05
921.10
919.57
44,555
Apr 30, 2026
929.05
930.15
901.05
922.50
920.97
25,569
Apr 29, 2026
928.00
938.90
922.20
929.05
927.51
33,753
Apr 28, 2026
923.50
932.95
918.05
928.00
926.46
58,359
Apr 27, 2026
912.60
930.00
912.60
917.75
916.23
46,347
Apr 24, 2026
923.10
926.75
906.05
917.15
915.63
38,131
Apr 23, 2026
941.90
941.90
915.10
923.10
921.57
49,740
Apr 22, 2026
929.00
953.80
909.00
937.45
935.89
173,265
Apr 21, 2026
909.00
928.00
908.65
924.05
922.51
51,464
Apr 20, 2026
911.05
925.00
905.00
909.30
907.79
24,757
Apr 17, 2026
909.70
926.00
905.00
918.10
916.57
141,833
Apr 16, 2026
929.00
929.00
894.00
901.05
899.55
64,886
Apr 15, 2026
896.95
929.00
891.60
911.60
910.09
238,942
Apr 13, 2026
861.25
899.90
850.00
885.00
883.53
108,597
Apr 10, 2026
865.00
874.15
860.00
865.55
864.11
105,638
Apr 9, 2026
870.85
878.00
860.00
868.65
867.21
35,686
Apr 8, 2026
870.45
878.80
846.90
866.00
864.56
129,164
Apr 7, 2026
821.00
838.00
821.00
834.25
832.86
44,683
Apr 6, 2026
818.40
835.00
802.85
828.85
827.47
46,537
Apr 2, 2026
782.05
822.30
778.10
804.55
803.21
55,375
Apr 1, 2026
773.00
800.05
772.40
798.20
796.87
36,186
Mar 30, 2026
772.00
797.70
755.00
766.70
765.43
85,957
Mar 27, 2026
820.05
831.90
778.05
783.45
782.15
83,316
Mar 25, 2026
830.55
848.65
824.60
832.55
831.17
36,487
Mar 24, 2026
813.80
835.90
805.95
826.45
825.08
82,426
Mar 23, 2026
817.20
825.65
800.00
807.90
806.56
133,427
Mar 20, 2026
816.10
855.00
813.45
833.80
832.41
77,622
Mar 19, 2026
820.20
820.65
800.90
807.70
806.36
61,054
Mar 18, 2026
815.00
836.90
810.80
824.75
823.38
32,763
Mar 17, 2026
795.05
821.00
786.30
815.45
814.10
53,486
Mar 16, 2026
790.00
811.40
785.05
792.80
791.48
59,233
Mar 13, 2026
814.30
815.95
786.70
794.00
792.68
78,417
Mar 12, 2026
821.55
831.45
806.25
809.80
808.45
54,142
Mar 11, 2026
844.40
850.60
820.85
834.05
832.66
44,204
Mar 10, 2026
825.00
848.20
825.00
844.40
843.00
29,063
Mar 9, 2026
815.00
832.90
805.05
822.25
820.88
82,480
Mar 6, 2026
856.00
864.40
846.00
851.65
850.24
40,684
Mar 5, 2026
851.00
867.90
844.40
850.80
849.39
53,567
Mar 4, 2026
868.80
872.05
841.85
849.85
848.44
120,489
Mar 2, 2026
831.25
897.10
831.25
869.75
868.30
152,029
Feb 27, 2026
912.25
923.75
903.85
908.85
907.34
50,112
Feb 26, 2026
926.00
940.35
911.00
913.30
911.78
212,234
Feb 25, 2026
887.10
924.00
887.10
921.70
920.17
234,003
Feb 24, 2026
877.65
896.10
864.05
885.95
884.48
82,371
Feb 23, 2026
905.00
917.05
871.90
878.80
877.34
84,645
Feb 20, 2026
878.05
906.95
875.85
895.60
894.11
65,329
Feb 19, 2026
893.00
903.50
875.00
882.20
880.73
80,252
Feb 18, 2026
884.95
920.80
875.45
893.00
891.52
298,188
Feb 17, 2026
818.00
898.95
818.00
894.00
892.51
727,109
Feb 16, 2026
772.00
827.20
770.10
818.95
817.59
225,212
Feb 13, 2026
795.00
798.05
774.00
777.95
776.66
47,357
Feb 12, 2026
793.45
819.90
791.10
795.75
794.43
135,588
Feb 11, 2026
802.85
806.75
790.05
796.75
795.43
75,749
Feb 10, 2026
792.15
806.95
789.20
797.25
795.93
79,831
Feb 9, 2026
789.00
816.00
785.00
793.70
792.38
114,095
Feb 6, 2026
783.70
785.00
765.00
783.40
782.10
43,447
Feb 5, 2026
772.70
790.20
772.00
779.80
778.50
26,286
Feb 4, 2026
774.80
789.00
774.80
784.45
783.15
75,347
Feb 3, 2026
790.00
794.90
770.00
778.75
777.46
56,413
Feb 2, 2026
770.00
780.00
754.05
776.40
775.11
54,160
Jan 30, 2026
748.90
790.00
747.45
784.60
783.30
81,157
Jan 29, 2026
748.95
758.00
745.95
752.60
751.35
36,453
Jan 28, 2026
731.75
753.80
731.75
744.50
743.26
32,057
Jan 27, 2026
740.00
748.80
725.35
743.60
742.36
41,788
Jan 23, 2026
748.35
748.35
729.00
740.70
739.47
50,218
Jan 22, 2026
740.70
756.45
740.50
748.35
747.11
23,330
Jan 21, 2026
727.30
745.00
726.30
736.70
735.48
161,162
Jan 20, 2026
750.40
751.95
733.00
738.40
737.17
90,259
Jan 19, 2026
749.20
757.10
745.00
753.85
752.60
29,961
Jan 16, 2026
747.00
753.00
737.00
748.85
747.61
103,254
Jan 14, 2026
747.40
755.00
736.10
749.90
748.65
146,892
Jan 13, 2026
735.95
750.00
734.25
742.95
741.72
41,698
Jan 12, 2026
749.00
750.00
731.20
740.10
738.87
60,094
Jan 9, 2026
747.30
755.50
740.40
747.00
745.76
32,588
Jan 8, 2026
762.00
762.00
737.60
752.70
751.45
44,739
Jan 7, 2026
753.35
764.00
753.25
759.45
758.19
15,084
Jan 6, 2026
770.00
771.00
753.05
758.70
757.44
50,080
Jan 5, 2026
762.40
774.90
754.50
759.55
758.29
114,710
Jan 2, 2026
770.00
771.80
751.80
762.95
761.68
76,419
Jan 1, 2026
777.00
780.00
759.90
764.55
763.28
45,430
Dec 31, 2025
763.40
775.00
763.40
768.10
766.82
60,633
Dec 30, 2025
769.00
769.90
753.00
763.40
762.13
56,891
Dec 29, 2025
773.00
773.00
754.05
761.40
760.14
113,806
Dec 26, 2025
768.55
775.20
765.55
768.75
767.47
71,048
Dec 24, 2025
777.15
789.20
766.60
772.70
771.42
76,340
Dec 23, 2025
785.50
785.50
768.00
780.25
778.95
67,814
Dec 22, 2025
784.00
784.00
765.05
776.40
775.11
88,052
Dec 19, 2025
762.85
781.50
749.10
776.95
775.66
100,613
Dec 18, 2025
752.35
762.35
748.20
754.20
752.95
44,198
Dec 17, 2025
755.70
766.00
749.75
755.45
754.19
38,681
Dec 16, 2025
753.00
760.00
744.00
759.50
758.24
22,947
Dec 15, 2025
755.00
760.00
748.00
753.45
752.20
48,492
Dec 12, 2025
757.00
768.00
746.20
755.75
754.49
60,405
Dec 11, 2025
745.00
763.05
738.60
760.95
759.69
54,780
Dec 10, 2025
766.85
766.85
743.00
746.25
745.01
28,263
Dec 9, 2025
746.05
766.70
736.80
759.25
757.99
88,418
Dec 8, 2025
784.45
785.45
749.25
756.85
755.59
59,966
Dec 5, 2025
785.00
796.20
781.00
784.45
783.15
142,017
Dec 4, 2025
778.00
803.00
772.45
792.35
791.03
142,084
Dec 3, 2025
739.60
789.00
734.90
778.45
777.16
285,347
Dec 2, 2025
733.90
753.00
732.95
739.60
738.37
74,788
Dec 1, 2025
703.00
740.90
702.65
736.85
735.63
89,119
Nov 28, 2025
692.80
714.90
681.70
706.20
705.03
46,905
Nov 27, 2025
691.20
696.50
679.35
685.00
683.86
20,452
Nov 26, 2025
696.20
698.00
688.40
691.75
690.60
25,529
Nov 25, 2025
691.00
701.00
686.40
688.30
687.16
35,161
Nov 24, 2025
710.00
714.80
694.60
695.95
694.79
17,752
Nov 21, 2025
722.80
723.00
698.30
708.10
706.92
51,886
Nov 20, 2025
715.05
726.25
709.05
713.75
712.56
108,614
Nov 19, 2025
742.00
742.00
717.25
720.75
719.55
47,681
Nov 18, 2025
750.00
750.00
731.00
736.70
735.48
97,278
Nov 17, 2025
755.10
755.75
739.00
743.75
742.51
63,358
Nov 14, 2025
749.00
760.00
746.90
754.35
753.10
28,085
Nov 13, 2025
742.00
760.40
740.40
747.90
746.66
158,215
Nov 12, 2025
745.00
749.00
735.10
744.90
743.66
38,634
Nov 11, 2025
750.00
753.00
736.00
739.55
738.32
42,190
Nov 10, 2025
756.50
769.95
741.00
751.50
750.25
99,297
Nov 7, 2025
764.90
773.00
755.10
769.50
768.22
46,837
Nov 6, 2025
765.25
774.50
752.65
760.20
758.94
37,563
