| Mangalam Alloys Limited share price | * Reload page for latest data. | Stock Listed on : |
Source NSE |
SERIES : EQ | ||
| 02-04-2026 Thursday |
BSE
Sensex : 73,319.55 +185.23 +0.25% |
NSE
Nifty 50 : 22,713.10 +33.70 +0.15% |
USD - INR
1 $ = Rs 93.15 |
Find Stock | ||
| Company: | Mangalam Alloys Limited | MCap (aprox) |
Symbol : MAL |
Source : NSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 1.6% | -26.8% | -31.2% | -41.5% | 18.9% | ||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 02-04-26 | Thu | 32.7 | -0.75 | 6.4k | -2.2% | |
| 01-04-26 | Wed | 33.45 | 1.25 | 8k | 3.9% | Data Update : 8 PM |
| 30-03-26 | Mon | 32.2 | 1.1 | 11.2k | 3.5% | 02-04-26 : 32.7 |
| 27-03-26 | Fri | 31.1 | -1.6 | 25.6k | -4.9% | |
| 25-03-26 | Wed | 32.7 | 0.5 | 32k | 1.6% | Compared to : 20-03-26 32.2 |
| 24-03-26 | Tue | 32.2 | -1.6 | 35.2k | -4.7% | |
| 23-03-26 | Mon | 33.8 | 1.6k | 5.0% | 7 Days % | |
| 20-03-26 | Fri | 32.2 | 1 | 14.4k | -4.7% | 1.6% |
| 19-03-26 | Thu | 31.2 | -1.5 | 246.4k | 3.9% | |
| 18-03-26 | Wed | 32.7 | -9.85 | 12.8k | -4.9% | Compared to : 17-03-26 These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | 1 Month % | ||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | . | ||||
| 11-03-26 | Wed | Compared to : 02-02-26 44.65 |
||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | 2 Months % | ||||
| 06-03-26 | Fri | -26.8% | ||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | Compared to : 02-01-26 47.5 |
||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 42.55 | 0.85 | 9.6k | 2.0% | 3 Months % |
| 26-02-26 | Thu | 41.7 | 0.15 | 3.2k | 0.4% | -31.2% |
| 25-02-26 | Wed | 41.55 | -2.1 | 8k | -4.8% | |
| 24-02-26 | Tue | 43.65 | 0.35 | 3.2k | 0.8% | Compared to : 03-10-25 55.85 |
| 23-02-26 | Mon | 43.3 | 1.85 | 6.4k | 4.5% | |
| 20-02-26 | Fri | 41.45 | -0.4 | 25.6k | -1.0% | 6 Months % |
| 19-02-26 | Thu | 41.85 | -1.9 | 11.2k | -4.3% | -41.5% |
| 18-02-26 | Wed | 43.75 | -2.3 | 28.8k | -5.0% | |
| 17-02-26 | Tue | 46.05 | -2.4 | 20.8k | -5.0% | Compared to : 02-04-25 27.5 |
| 16-02-26 | Mon | 48.45 | -2.55 | 12.8k | -5.0% | |
| 13-02-26 | Fri | 51 | 1.05 | 9.6k | 2.1% | 1 year % |
| 12-02-26 | Thu | 49.95 | 3.2k | 3.5% | 18.9% | |
| 11-02-26 | Wed | |||||
| 10-02-26 | Tue | 48.25 | 1.9 | 8k | 4.1% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 09-02-26 | Mon | 46.35 | -1.25 | 4.8k | -2.6% | |
| 06-02-26 | Fri | 47.6 | -2.5 | 19.2k | -5.0% | |
| 05-02-26 | Thu | 50.1 | 1.9 | 6.4k | 3.9% | |
| 04-02-26 | Wed | 48.2 | 1.95 | 3.2k | 4.2% | |
| 03-02-26 | Tue | 46.25 | 1.6 | 6.4k | 3.6% | |
| 02-02-26 | Mon | 44.65 | -2.2 | 1.6k | -4.7% | |
| 01-02-26 | Sun | 46.85 | 1.05 | 12.8k | 2.3% | |
| 30-01-26 | Fri | 45.8 | 2.1 | 8k | 4.8% | |
| 29-01-26 | Thu | 43.7 | -0.5 | 4.8k | -1.1% | |
| 28-01-26 | Wed | 44.2 | -1.1 | 14.4k | -2.4% | |
| 27-01-26 | Tue | 45.3 | -2.2 | 12.8k | -4.6% | |
| 23-01-26 | Fri | 47.5 | -2.5 | 1.6k | -5.0% | |
| 22-01-26 | Thu | 50 | 2.15 | 3.2k | 4.5% | |
| 21-01-26 | Wed | 47.85 | -2.5 | 14.4k | -5.0% | |
| 20-01-26 | Tue | 50.35 | -0.5 | 11.2k | -1.0% | |
| 19-01-26 | Mon | 50.85 | 1.75 | 3.2k | 3.6% | |
| 16-01-26 | Fri | 49.1 | -1.25 | 9.6k | -2.5% | |
| 14-01-26 | Wed | 50.35 | 0 | 4.8k | 0.0% | |
| 13-01-26 | Tue | 50.35 | 1.75 | 22.4k | 3.6% | |
| 12-01-26 | Mon | 48.6 | 2.3 | 20.8k | 5.0% | |
| 09-01-26 | Fri | 46.3 | 2.15 | 30.4k | 4.9% | |
| 08-01-26 | Thu | 44.15 | -2.05 | 12.8k | -4.4% | |
| 07-01-26 | Wed | 46.2 | -2.3 | 52.8k | -4.7% | |
| 06-01-26 | Tue | 48.5 | -1.3 | 17.6k | -2.6% | |
| 05-01-26 | Mon | 49.8 | 2.3 | 9.6k | 4.8% | |
| 02-01-26 | Fri | 47.5 | -2.3 | 9.6k | -4.6% | |
| 01-01-26 | Thu | 49.8 | 3.2k | 5.0% | ||
| 31-12-25 | Wed | |||||
| 30-12-25 | Tue | 47.45 | 3.2k | -3.2% | ||
| 29-12-25 | Mon | |||||
| 26-12-25 | Fri | 49 | -2.4 | 9.6k | -4.7% | |
| 24-12-25 | Wed | 51.4 | 1.85 | 14.4k | 3.7% | |
| 23-12-25 | Tue | 49.55 | 2.3 | 3.2k | 4.9% | |
| 22-12-25 | Mon | 47.25 | -1.55 | 16k | -3.2% | |
| 19-12-25 | Fri | 48.8 | -2.2 | 11.2k | -4.3% | |
| 18-12-25 | Thu | 51 | 1 | 1.6k | 2.0% | |
| 17-12-25 | Wed | 50 | 0.45 | 4.8k | 0.9% | |
| 16-12-25 | Tue | 49.55 | 1.45 | 25.6k | 3.0% | |
| 15-12-25 | Mon | 48.1 | -1.9 | 3.2k | -3.8% | |
| 12-12-25 | Fri | 50 | -0.45 | 19.2k | -0.9% | |
| 11-12-25 | Thu | 50.45 | 1.2 | 3.2k | 2.4% | |
| 10-12-25 | Wed | 49.25 | -1.55 | 8k | -3.1% | |
| 09-12-25 | Tue | 50.8 | 1.1 | 19.2k | 2.2% | |
| 08-12-25 | Mon | 49.7 | -2.6 | 14.4k | -5.0% | |
| 05-12-25 | Fri | 52.3 | -0.65 | 17.6k | -1.2% | |
| 04-12-25 | Thu | 52.95 | #N/A | 1.6k | -0.3% | |
| 03-12-25 | Wed | #N/A | #N/A | #N/A | ||
| 02-12-25 | Tue | #N/A | #N/A | #N/A | ||
| 01-12-25 | Mon | #N/A | #N/A | #N/A | ||
| 28-11-25 | Fri | 53.1 | 2.05 | 22.4k | 4.0% | |
| 27-11-25 | Thu | 51.05 | 2.4 | 6.4k | 4.9% | |
| 26-11-25 | Wed | 48.65 | 0.15 | 16k | 0.3% | |
| 25-11-25 | Tue | 48.5 | -0.75 | 8k | -1.5% | |
| 24-11-25 | Mon | 49.25 | 0.25 | 4.8k | 0.5% | |
| 21-11-25 | Fri | 49.55 | #N/A | 51.2k | -4.3% | |
| 20-11-25 | Thu | 49 | -0.55 | 54.4k | -1.1% | |
| 19-11-25 | Wed | #N/A | #N/A | #N/A | ||
| 18-11-25 | Tue | 51.8 | 0.6 | 6.4k | 1.2% | |
| 17-11-25 | Mon | 51.2 | -2.05 | 17.6k | -3.8% | |
| 14-11-25 | Fri | 53.25 | #N/A | 20.8k | 4.9% | |
| 13-11-25 | Thu | #N/A | #N/A | #N/A | ||
| 12-11-25 | Wed | 50.75 | -1.1 | 9.6k | -2.1% | |
| 11-11-25 | Tue | 51.85 | 0.1 | 3.2k | 0.2% | |
| 10-11-25 | Mon | 51.75 | 1.75 | 6.4k | 3.5% | |
| 07-11-25 | Fri | 50 | -2.6 | 24k | -4.9% | |
| 06-11-25 | Thu | 55.25 | 1.55 | 20.8k | 2.9% | |
| 04-11-25 | Tue | 52.6 | -2.65 | 14.4k | -4.8% | |
| 03-11-25 | Mon | 53.7 | 1.45 | 32k | 2.8% | |
| 31-10-25 | Fri | 52.25 | 1.65 | 14.4k | 3.3% | |
| 30-10-25 | Thu | 50.6 | 2.4 | 16k | 5.0% | |
| 29-10-25 | Wed | 48.2 | #N/A | 17.6k | 4.9% | |
| 28-10-25 | Tue | #N/A | #N/A | #N/A | ||
| 27-10-25 | Mon | 45.95 | -1.05 | 17.6k | -2.2% | |
| 24-10-25 | Fri | 47 | -1.75 | 3.2k | -3.6% | |
| 23-10-25 | Thu | 48.75 | -2.55 | 17.6k | -5.0% | |
| 21-10-25 | Tue | 51.3 | 2.25 | 4.8k | 4.6% | |
| 20-10-25 | Mon | 49.05 | -0.65 | 27.2k | -1.3% | |
| 17-10-25 | Fri | 49.7 | #N/A | 1.6k | -1.7% | |
| 16-10-25 | Thu | #N/A | #N/A | #N/A | ||
| 15-10-25 | Wed | 50.55 | -0.75 | 43.2k | -1.5% | |
| 14-10-25 | Tue | 51.3 | 2.4 | 4.8k | 4.9% | |
| 13-10-25 | Mon | 48.9 | -1.45 | 14.4k | -2.9% | |
| 10-10-25 | Fri | 50.35 | #N/A | 3.2k | -5.0% | |
| 09-10-25 | Thu | #N/A | #N/A | 0 | #N/A | |
| 08-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 07-10-25 | Tue | 53 | -1.8 | 8k | -3.3% | |
| 06-10-25 | Mon | 54.8 | -1.05 | 20.8k | -1.9% | |
| 03-10-25 | Fri | 55.85 | 3.9 | 11.2k | 7.5% | |
| 01-10-25 | Wed | 51.95 | 1.7 | 6.4k | 3.4% | |
| 30-09-25 | Tue | 50.25 | -2.65 | 30.4k | -5.0% | |
| 29-09-25 | Mon | 52.9 | #N/A | 9.6k | -4.2% | |
| 26-09-25 | Fri | #N/A | #N/A | #N/A | ||
| 25-09-25 | Thu | 55.2 | -2.9 | 8k | -5.0% | |
| 24-09-25 | Wed | 58.1 | #N/A | 28.8k | 1.9% | |
| 23-09-25 | Tue | #N/A | #N/A | #N/A | ||
| 22-09-25 | Mon | 57.25 | -3 | 14.4k | -5.0% | |
| 19-09-25 | Fri | 57 | -0.25 | 9.6k | -0.4% | |
| 18-09-25 | Thu | 60.25 | 1.5 | 11.2k | 2.6% | |
| 17-09-25 | Wed | 58.75 | -0.25 | 1.6k | -0.4% | |
| 16-09-25 | Tue | 59 | -0.85 | 6.4k | -1.4% | |
| 15-09-25 | Mon | 59.85 | 2.85 | 20.8k | 5.0% | |
| 12-09-25 | Fri | 57 | -1 | 1.6k | -1.7% | |
| 11-09-25 | Thu | 58 | -1 | 1.6k | -1.7% | |
| 10-09-25 | Wed | 59 | 0.95 | 8k | 1.6% | |
| 09-09-25 | Tue | 58.05 | -0.15 | 1.6k | -0.3% | |
| 08-09-25 | Mon | 58.2 | -3.05 | 19.2k | -5.0% | |
| 05-09-25 | Fri | 61.25 | 2.7 | 8k | 4.6% | |
| 04-09-25 | Thu | 58.55 | -0.05 | 22.4k | -0.1% | |
| 03-09-25 | Wed | 58.6 | -3.05 | 9.6k | -4.9% | |
| 02-09-25 | Tue | 61.65 | #N/A | 6.4k | -0.2% | |
| 01-09-25 | Mon | #N/A | #N/A | #N/A | ||
| 29-08-25 | Fri | |||||
| 28-08-25 | Thu | 61.8 | 1.8 | 20.8k | 3.0% | |
| 26-08-25 | Tue | 60 | #N/A | 3.2k | -1.4% | |
| 25-08-25 | Mon | #N/A | #N/A | #N/A | ||
| 22-08-25 | Fri | 60.85 | -3.2 | 9.6k | -5.0% | |
| 21-08-25 | Thu | 64.05 | -1.95 | 17.6k | -3.0% | |
| 20-08-25 | Wed | 66 | 2.85 | 3.2k | 4.5% | |
| 19-08-25 | Tue | 60.15 | 1.45 | 9.6k | 2.5% | |
| 18-08-25 | Mon | 63.15 | 3 | 24k | 5.0% | |
| 14-08-25 | Thu | 58.7 | -1.65 | 12.8k | -2.7% | |
| 13-08-25 | Wed | 60.35 | 1.45 | 9.6k | 2.5% | |
| 12-08-25 | Tue | 58.9 | -1.8 | 32k | -3.0% | |
| 11-08-25 | Mon | 60.7 | -3.2 | 4.8k | -5.0% | |
| 08-08-25 | Fri | 63.9 | 0.45 | 9.6k | 0.7% | |
| 07-08-25 | Thu | 63.45 | -3.3 | 6.4k | -4.9% | |
| 06-08-25 | Wed | 66.75 | -3.5 | 6.4k | -5.0% | |
| 05-08-25 | Tue | 70.25 | 2.25 | 32k | 3.3% | |
| 04-08-25 | Mon | 68 | -2.6 | 32k | -3.7% | |
| 01-08-25 | Fri | 70.6 | -1.45 | 4.8k | -2.0% | |
| 31-07-25 | Thu | 72.05 | -1.45 | 16k | -2.0% | |
| 30-07-25 | Wed | 73.5 | -1.5 | 1.6k | -2.0% | |
| 29-07-25 | Tue | 75 | -1.5 | 19.2k | -2.0% | |
| 28-07-25 | Mon | 76.5 | -0.95 | 14.4k | -1.2% | |
| 25-07-25 | Fri | 77.45 | 0 | 38.4k | 0.0% | |
| 24-07-25 | Thu | 77.45 | -1.55 | 16k | -2.0% | |
| 23-07-25 | Wed | 79 | 0.35 | 38.4k | 0.4% | |
| 22-07-25 | Tue | 78.65 | -1.55 | 14.4k | -1.9% | |
| 21-07-25 | Mon | 80.2 | 0.7 | 51.2k | 0.9% | |
| 18-07-25 | Fri | 79.5 | 1.55 | 25.6k | 2.0% | |
| 17-07-25 | Thu | 77.95 | -1.55 | 52.8k | -1.9% | |
| 16-07-25 | Wed | 79.5 | 1.5 | 44.8k | 1.9% | |
| 15-07-25 | Tue | 78 | -1 | 12.8k | -1.3% | |
| 14-07-25 | Mon | 79 | 0.3 | 41.6k | 0.4% | |
| 11-07-25 | Fri | 78.7 | 1.25 | 43.2k | 1.6% | |
| 10-07-25 | Thu | 77.45 | 1.5 | 73.6k | 2.0% | |
| 09-07-25 | Wed | 75.95 | 0.1 | 48k | 0.1% | |
| 08-07-25 | Tue | 75.85 | -1.5 | 89.6k | -1.9% | |
| 07-07-25 | Mon | 77.35 | 1.5 | 196.8k | 2.0% | |
| 04-07-25 | Fri | 75.85 | -1.55 | 38.4k | -2.0% | |
| 03-07-25 | Thu | 77.4 | -1.55 | 38.4k | -2.0% | |
| 02-07-25 | Wed | 78.95 | 1.2 | 350.4k | 1.5% | |
| 01-07-25 | Tue | 77.75 | 1.5 | 35.2k | 2.0% | |
| 30-06-25 | Mon | 76.25 | 1.45 | 32k | 1.9% | |
| 27-06-25 | Fri | 74.8 | 1.45 | 57.6k | 2.0% | |
| 26-06-25 | Thu | 73.35 | 1.4 | 4.8k | 1.9% | |
| 25-06-25 | Wed | 71.95 | 1.4 | 22.4k | 2.0% | |
| 24-06-25 | Tue | 69.2 | 1.35 | 374.4k | 2.0% | |
| 23-06-25 | Mon | 70.55 | 1.35 | 43.2k | 2.0% | |
| 20-06-25 | Fri | 67.85 | 1.3 | 44.8k | 2.0% | |
| 19-06-25 | Thu | 66.55 | 1.3 | 49.6k | 2.0% | |
| 18-06-25 | Wed | 65.25 | 1.25 | 20.8k | 2.0% | |
| 17-06-25 | Tue | 64 | 1.25 | 6.4k | 2.0% | |
| 16-06-25 | Mon | 62.75 | 1.2 | 38.4k | 1.9% | |
| 13-06-25 | Fri | 61.55 | 1.2 | 315.2k | 2.0% | |
| 12-06-25 | Thu | 57.5 | 2.7 | 40k | 4.9% | |
| 11-06-25 | Wed | 60.35 | 2.85 | 126.4k | 5.0% | |
| 10-06-25 | Tue | 54.8 | 2.6 | 22.4k | 5.0% | |
| 09-06-25 | Mon | 52.2 | 2.45 | 356.8k | 4.9% | |
| 06-06-25 | Fri | 49.75 | 0.5 | 43.2k | 1.0% | |
| 05-06-25 | Thu | 49.25 | 1.85 | 73.6k | 3.9% | |
| 04-06-25 | Wed | 47.4 | 0.05 | 36.8k | 0.1% | |
| 03-06-25 | Tue | 47.35 | -1 | 118.4k | -2.1% | |
| 02-06-25 | Mon | 48.35 | 8.05 | 385.6k | 20.0% | |
| 30-05-25 | Fri | 34.45 | 1.1 | 36.8k | 3.3% | |
| 29-05-25 | Thu | 40.3 | 5.85 | 195.2k | 17.0% | |
| 28-05-25 | Wed | 33.35 | 1.85 | 54.4k | 5.9% | |
| 27-05-25 | Tue | 31.5 | -0.05 | 17.6k | -0.2% | |
| 26-05-25 | Mon | 31.8 | -0.3 | 4.8k | -0.9% | |
| 23-05-25 | Fri | 31.85 | 1.35 | 16k | 4.4% | |
| 22-05-25 | Thu | 30.5 | -0.45 | 4.8k | -1.5% | |
| 21-05-25 | Wed | 30.95 | -0.3 | 25.6k | -1.0% | |
| 20-05-25 | Tue | 31.25 | #N/A | 9.6k | -2.8% | |
| 19-05-25 | Mon | #N/A | #N/A | #N/A | ||
| 16-05-25 | Fri | 32.15 | -0.45 | 6.4k | -1.4% | |
| 15-05-25 | Thu | 32.6 | -1.7 | 12.8k | -5.0% | |
| 14-05-25 | Wed | 34.3 | 0.2 | 22.4k | 0.6% | |
| 13-05-25 | Tue | 34.1 | 1.85 | 35.2k | 5.7% | |
| 12-05-25 | Mon | 28.35 | -2.05 | 6.4k | -6.7% | |
| 09-05-25 | Fri | 32.25 | 3.9 | 112k | 13.8% | |
| 08-05-25 | Thu | 30.4 | -1.95 | 19.2k | -6.0% | |
| 07-05-25 | Wed | 32.35 | 0.4 | 6.4k | 1.3% | |
| 06-05-25 | Tue | 31.95 | -0.1 | 233.6k | -0.3% | |
| 05-05-25 | Mon | 32.05 | 2.35 | 184k | 7.9% | |
| 02-05-25 | Fri | 29.7 | -0.3 | 1.6k | -1.0% | |
| 30-04-25 | Wed | 30 | #N/A | 4.8k | -1.6% | |
| 29-04-25 | Tue | #N/A | #N/A | #N/A | ||
| 28-04-25 | Mon | 30.5 | -0.4 | 3.2k | -1.3% | |
| 25-04-25 | Fri | 30.9 | -0.6 | 4.8k | -1.9% | |
| 24-04-25 | Thu | 31.5 | 0 | 9.6k | 0.0% | |
| 23-04-25 | Wed | 31.5 | -0.4 | 4.8k | -1.3% | |
| 22-04-25 | Tue | 31.9 | 0.65 | 3.2k | 2.1% | |
| 21-04-25 | Mon | 31.25 | 0 | 1.6k | 0.0% | |
| 17-04-25 | Thu | 31.25 | 0.45 | 3.2k | 1.5% | |
| 16-04-25 | Wed | 30.8 | -0.85 | 1.6k | -2.7% | |
| 15-04-25 | Tue | 31.65 | 1.45 | 9.6k | 4.8% | |
| 11-04-25 | Fri | 30.2 | 0 | 3.2k | 0.0% | |
| 09-04-25 | Wed | 30.2 | -0.45 | 3.2k | -1.5% | |
| 08-04-25 | Tue | 30.65 | 0.4 | 1.6k | 1.3% | |
| 07-04-25 | Mon | 30.25 | -2.45 | 12.8k | -7.5% | |
| 04-04-25 | Fri | 32.7 | 1.1 | 32k | 3.5% | |
| 03-04-25 | Thu | 31.6 | 2.7 | 28.8k | 9.3% | |
| 02-04-25 | Wed | 27.5 | 0.85 | 9.6k | 3.2% | |
| 01-04-25 | Tue | 28.9 | 1.4 | 12.8k | 5.1% | |
| 28-03-25 | Fri | 26.65 | -0.35 | 64k | -1.3% | |