Mangalam Cement share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Mangalam Cement		MCap (aprox) 2296 Crores	Symbol : MANGLMCEM	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-4.6%	-10.1%	4.3%	-4.4%	17.0%	5.2%
***  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. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	843	6.45	360.76k	0.8%
21-05-26	Thu	836.55	37.85	412.04k	4.7%	Data Update : 8 PM
20-05-26	Wed	798.7	-26.35	163.24k	-3.2%	22-05-26 : 843
19-05-26	Tue	825.05	-26.8	96.41k	-3.1%
18-05-26	Mon	851.85	-31.5	92.3k	-3.6%	Compared to  :  13-05-26 883.25
15-05-26	Fri	883.35	-2.75	106.41k	-0.3%
14-05-26	Thu	886.1	2.85	61.44k	0.3%	7 Days %
13-05-26	Wed	883.25	2.9	74.85k	0.3%	-4.6%
12-05-26	Tue	880.35	-30.45	42.93k	-3.3%
11-05-26	Mon	910.8	-22	79.47k	-2.4%	Compared to  :  22-04-26 937.45
08-05-26	Fri	932.8	7.1	59.33k	0.8%
07-05-26	Thu	925.7	11.1	63.43k	1.2%	1 Month %
06-05-26	Wed	914.6	-1.2	85.54k	-0.1%	-10.1%
05-05-26	Tue	915.8	-5.3	35.01k	-0.6%	.
04-05-26	Mon	921.1	-1.4	44.56k	-0.2%	Compared to  :  23-03-26 807.9
30-04-26	Thu	922.5	-6.55	25.57k	-0.7%
29-04-26	Wed	929.05	1.05	33.75k	0.1%	2 Months %
28-04-26	Tue	928	10.25	58.36k	1.1%	4.3%
27-04-26	Mon	917.75	0.6	46.35k	0.1%
24-04-26	Fri	917.15	-5.95	38.13k	-0.6%	Compared to  :  23-02-26 882.2
23-04-26	Thu	923.1	-14.35	49.74k	-1.5%
22-04-26	Wed	937.45	13.4	173.27k	1.5%	3 Months %
21-04-26	Tue	924.05	14.75	51.46k	1.6%	-4.4%
20-04-26	Mon	909.3	-8.8	24.76k	-1.0%
17-04-26	Fri	918.1	17.05	141.83k	1.9%	Compared to  :  21-11-25 720.75
16-04-26	Thu	901.05	-10.55	64.89k	-1.2%
15-04-26	Wed	911.6	26.6	238.94k	3.0%	6 Months %
13-04-26	Mon	885	19.45	108.6k	2.2%	17.0%
10-04-26	Fri	865.55	-3.1	105.64k	-0.4%
09-04-26	Thu	868.65	2.65	35.69k	0.3%	Compared to  :  22-05-25 801.25
08-04-26	Wed	866	31.75	129.16k	3.8%
07-04-26	Tue	834.25	5.4	44.68k	0.7%	1 year %
06-04-26	Mon	828.85	24.3	46.54k	3.0%	5.2%
02-04-26	Thu	804.55	6.35	55.38k	0.8%
01-04-26	Wed	798.2	31.5	36.19k	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
30-03-26	Mon	766.7	-16.75	85.96k	-2.1%
27-03-26	Fri	783.45	-49.1	83.32k	-5.9%
25-03-26	Wed	832.55	6.1	36.49k	0.7%
24-03-26	Tue	826.45	18.55	82.43k	2.3%
23-03-26	Mon	807.9	-25.9	133.43k	-3.1%
20-03-26	Fri	833.8	26.1	77.62k	3.2%
19-03-26	Thu	807.7	-17.05	61.05k	-2.1%
18-03-26	Wed	824.75	-96.95	32.76k	1.1%
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
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	921.7	35.75	234k	4.0%
26-02-26	Thu	885.95	7.15	82.37k	0.8%
25-02-26	Wed	878.8	-16.8	84.65k	-1.9%
24-02-26	Tue	895.6	13.4	65.33k	1.5%
23-02-26	Mon	882.2	-10.8	80.25k	-1.2%
20-02-26	Fri	893	-1	298.19k	-0.1%
19-02-26	Thu	894	75.05	727.11k	9.2%
18-02-26	Wed	818.95	41	225.21k	5.3%
17-02-26	Tue	777.95	-17.8	47.36k	-2.2%
16-02-26	Mon	795.75	-1	135.59k	-0.1%
13-02-26	Fri	796.75	-0.5	75.75k	-0.1%
12-02-26	Thu	797.25	3.55	79.83k	0.4%
11-02-26	Wed	793.7	10.3	114.1k	1.3%
10-02-26	Tue	783.4	3.6	43.45k	0.5%
09-02-26	Mon	779.8	-4.65	26.29k	-0.6%
06-02-26	Fri	784.45	5.7	75.35k	0.7%
05-02-26	Thu	778.75	2.35	56.41k	0.3%
04-02-26	Wed	776.4	8.25	54.16k	1.1%
03-02-26	Tue	768.15	-16.45	31.44k	-2.1%
02-02-26	Mon	784.6	32	81.16k	4.3%
01-02-26	Sun	752.6	8.1	36.45k	1.1%
30-01-26	Fri	744.5	0.9	32.06k	0.1%
29-01-26	Thu	743.6	2.9	41.79k	0.4%
28-01-26	Wed	740.7	-7.65	50.22k	-1.0%
27-01-26	Tue	748.35	11.65	23.33k	1.6%
23-01-26	Fri	736.7	-1.7	161.16k	-0.2%
22-01-26	Thu	738.4	-15.45	90.26k	-2.0%
21-01-26	Wed	753.85	5	29.96k	0.7%
20-01-26	Tue	748.85	-1.05	103.25k	-0.1%
19-01-26	Mon	749.9	6.95	146.89k	0.9%
16-01-26	Fri	742.95	2.85	41.7k	0.4%
14-01-26	Wed	740.1	-6.9	60.09k	-0.9%
13-01-26	Tue	747	-5.7	32.59k	-0.8%
12-01-26	Mon	752.7	-6.75	44.74k	-0.9%
09-01-26	Fri	759.45	0.75	15.08k	0.1%
08-01-26	Thu	758.7	-0.85	50.08k	-0.1%
07-01-26	Wed	759.55	-3.4	114.71k	-0.4%
06-01-26	Tue	762.95	-1.6	76.42k	-0.2%
05-01-26	Mon	764.55	-3.55	45.43k	-0.5%
02-01-26	Fri	768.1	4.7	60.63k	0.6%
01-01-26	Thu	763.4	2	56.89k	0.3%
31-12-25	Wed	761.4	-7.35	113.81k	-1.0%
30-12-25	Tue	768.75	-3.95	71.05k	-0.5%
29-12-25	Mon	772.7	-7.55	76.34k	-1.0%
26-12-25	Fri	780.25	3.85	67.81k	0.5%
24-12-25	Wed	776.4	-0.55	88.05k	-0.1%
23-12-25	Tue	776.95	22.75	100.61k	3.0%
22-12-25	Mon	754.2	-1.25	44.2k	-0.2%
19-12-25	Fri	755.45	-4.05	38.68k	-0.5%
18-12-25	Thu	759.5	6.05	22.95k	0.8%
17-12-25	Wed	753.45	-2.3	48.49k	-0.3%
16-12-25	Tue	755.75	-5.2	60.41k	-0.7%
15-12-25	Mon	760.95	14.7	54.78k	2.0%
12-12-25	Fri	746.25	-13	28.26k	-1.7%
11-12-25	Thu	759.25	2.4	88.42k	0.3%
10-12-25	Wed	756.85	-27.6	59.97k	-3.5%
09-12-25	Tue	784.45	-7.9	142.02k	-1.0%
08-12-25	Mon	792.35	13.9	142.08k	1.8%
05-12-25	Fri	778.45	38.85	285.35k	5.3%
04-12-25	Thu	739.6	2.75	74.79k	0.4%
03-12-25	Wed	736.85	30.65	89.12k	4.3%
02-12-25	Tue	706.2	21.2	46.91k	3.1%
01-12-25	Mon	685	-6.75	20.45k	-1.0%
28-11-25	Fri	691.75	3.45	25.53k	0.5%
27-11-25	Thu	688.3	-7.65	35.16k	-1.1%
26-11-25	Wed	695.95	-12.15	17.75k	-1.7%
25-11-25	Tue	708.1	-5.65	51.89k	-0.8%
24-11-25	Mon	713.75	-7	108.61k	-1.0%
21-11-25	Fri	720.75	-15.95	47.68k	-2.2%
20-11-25	Thu	736.7	-7.05	97.28k	-0.9%
19-11-25	Wed	743.75	-10.6	63.36k	-1.4%
18-11-25	Tue	754.35	6.45	28.09k	0.9%
17-11-25	Mon	747.9	3	158.22k	0.4%
14-11-25	Fri	744.9	5.35	38.63k	0.7%
13-11-25	Thu	739.55	-11.95	42.19k	-1.6%
12-11-25	Wed	751.5	-18	99.3k	-2.3%
11-11-25	Tue	769.5	9.3	46.84k	1.2%
10-11-25	Mon	760.2	1	37.56k	0.1%
07-11-25	Fri	759.2	-2.15	86.42k	-0.3%
06-11-25	Thu	761.35	-15.45	27.41k	-2.0%
04-11-25	Tue	776.8	4.6	15.28k	0.6%
03-11-25	Mon	772.2	-4.1	30.78k	-0.5%
31-10-25	Fri	776.3	-5.05	49.1k	-0.6%
30-10-25	Thu	781.35	-1.25	34.36k	-0.2%
29-10-25	Wed	782.6	-5.9	30.83k	-0.7%
28-10-25	Tue	788.5	-5.05	48.49k	-0.6%
27-10-25	Mon	793.55	29.45	330.24k	3.9%
24-10-25	Fri	764.1	11.95	49.13k	1.6%
23-10-25	Thu	752.15	4.75	56.83k	0.6%
21-10-25	Tue	747.4	-7.95	55.66k	-1.1%
20-10-25	Mon	755.35	6.45	45.71k	0.9%
17-10-25	Fri	748.9	16.25	83.29k	2.2%
16-10-25	Thu	732.65	-1.95	24.85k	-0.3%
15-10-25	Wed	734.6	-1.35	46.95k	-0.2%
14-10-25	Tue	735.95	-5.85	37.48k	-0.8%
13-10-25	Mon	741.8	0.6	24.2k	0.1%
10-10-25	Fri	741.2	-1.6	22.3k	-0.2%
09-10-25	Thu	742.8	-14.5	34.32k	-1.9%
08-10-25	Wed	757.3	3.05	60.38k	0.4%
07-10-25	Tue	754.25	10.1	47.3k	1.4%
06-10-25	Mon	744.15	-2.45	14.39k	-0.3%
03-10-25	Fri	746.6	-0.95	81.47k	-0.1%
01-10-25	Wed	747.55	7.5	171.98k	1.0%
30-09-25	Tue	740.05	0.25	62.72k	0.0%
29-09-25	Mon	739.8	-3.5	65.62k	-0.5%
26-09-25	Fri	743.3	1.85	27.42k	0.2%
25-09-25	Thu	741.45	-5.5	40.64k	-0.7%
24-09-25	Wed	746.95	-6	14.66k	-0.8%
23-09-25	Tue	752.95	3.05	57.21k	0.4%
22-09-25	Mon	749.9	8.15	52.04k	1.1%
19-09-25	Fri	741.75	12.1	75.21k	1.7%
18-09-25	Thu	729.65	-2	19.21k	-0.3%
17-09-25	Wed	731.65	7.25	14.95k	1.0%
16-09-25	Tue	724.4	-1.85	35.95k	-0.3%
15-09-25	Mon	726.25	-1.55	19.52k	-0.2%
12-09-25	Fri	727.8	-5.55	34.88k	-0.8%
11-09-25	Thu	733.35	-3.95	54.82k	-0.5%
10-09-25	Wed	737.3	-30.8	64.49k	-4.0%
09-09-25	Tue	768.1	-7.05	71.34k	-0.9%
08-09-25	Mon	775.15	-8.7	142.13k	-1.1%
05-09-25	Fri	783.85	10.7	96.64k	1.4%
04-09-25	Thu	773.15	37.75	264.67k	5.1%
03-09-25	Wed	735.4	30.7	147.79k	4.4%
02-09-25	Tue	704.7	10.7	54.58k	1.5%
01-09-25	Mon	694	-1.05	49.7k	-0.2%
29-08-25	Fri	695.05	-18.1	73.42k	-2.5%
28-08-25	Thu	713.15	-18.05	33.99k	-2.5%
26-08-25	Tue	731.2	-9.55	16.57k	-1.3%
25-08-25	Mon	740.75	-2.3	26.71k	-0.3%
22-08-25	Fri	743.05	4.65	24.62k	0.6%
21-08-25	Thu	738.4	-2.2	64.67k	-0.3%
20-08-25	Wed	740.6	24.5	129.86k	3.4%
19-08-25	Tue	716.1	0.15	492.83k	0.0%
18-08-25	Mon	715.95	2.1	48k	0.3%
14-08-25	Thu	713.85	-18.75	51.31k	-2.6%
13-08-25	Wed	732.6	3.8	145.32k	0.5%
12-08-25	Tue	728.8	11.8	416.84k	1.6%
11-08-25	Mon	717	3.95	61.14k	0.6%
08-08-25	Fri	713.05	-0.05	11.73k	0.0%
07-08-25	Thu	713.1	0.6	57.85k	0.1%
06-08-25	Wed	712.5	23.35	58.05k	3.4%
05-08-25	Tue	689.15	-20.8	19.36k	-2.9%
04-08-25	Mon	709.95	-14.5	24.28k	-2.0%
01-08-25	Fri	724.45	-5.75	15.14k	-0.8%
31-07-25	Thu	730.2	24.6	58.49k	3.5%
30-07-25	Wed	705.6	-18.3	23.41k	-2.5%
29-07-25	Tue	723.9	1.05	20.29k	0.1%
28-07-25	Mon	722.85	-0.25	10.73k	0.0%
25-07-25	Fri	723.1	-16.15	31.93k	-2.2%
24-07-25	Thu	739.25	13.85	41.08k	1.9%
23-07-25	Wed	725.4	-8.3	53.06k	-1.1%
22-07-25	Tue	733.7	-14.9	35.82k	-2.0%
21-07-25	Mon	748.6	-5.6	10.49k	-0.7%
18-07-25	Fri	754.2	-1.25	38.74k	-0.2%
17-07-25	Thu	755.45	3.3	22.32k	0.4%
16-07-25	Wed	752.15	17.05	49.77k	2.3%
15-07-25	Tue	735.1	-8.1	19.4k	-1.1%
14-07-25	Mon	743.2	0	23.91k	0.0%
11-07-25	Fri	743.2	6.65	86.98k	0.9%
10-07-25	Thu	753.6	-10.4	26.59k	-1.4%
09-07-25	Wed	746.95	-1.4	25.83k	-0.2%
08-07-25	Tue	748.35	-8.7	42.07k	-1.1%
07-07-25	Mon	757.05	-13	43.4k	-1.7%
04-07-25	Fri	770.05	21.75	101.82k	2.9%
03-07-25	Thu	748.3	2.5	16.5k	0.3%
02-07-25	Wed	745.8	-5.3	46.49k	-0.7%
01-07-25	Tue	751.1	13.65	19.66k	1.9%
30-06-25	Mon	737.45	-7.9	12.79k	-1.1%
27-06-25	Fri	745.35	-5.55	12.15k	-0.7%
26-06-25	Thu	750.9	28.3	39.4k	3.9%
25-06-25	Wed	722.6	2.3	17.09k	0.3%
24-06-25	Tue	720.3	-8.4	50.2k	-1.2%
23-06-25	Mon	728.7	-21.4	33.45k	-2.9%
20-06-25	Fri	750.1	-19.25	32.34k	-2.5%
19-06-25	Thu	769.35	-5.5	28.27k	-0.7%
18-06-25	Wed	774.85	0.5	84.87k	0.1%
17-06-25	Tue	774.35	-9.85	27.18k	-1.3%
16-06-25	Mon	784.2	-6.2	61.48k	-0.8%
13-06-25	Fri	790.4	-8.9	34.15k	-1.1%
12-06-25	Thu	799.3	12.35	23.89k	1.6%
11-06-25	Wed	786.95	-15.35	34.87k	-1.9%
10-06-25	Tue	802.3	2.4	21.68k	0.3%
09-06-25	Mon	799.9	15.1	42.06k	1.9%
06-06-25	Fri	784.8	-7.35	132.27k	-0.9%
05-06-25	Thu	792.15	15.35	327.41k	2.0%
04-06-25	Wed	776.8	-29.75	96.96k	-3.7%
03-06-25	Tue	806.55	-25.1	193.11k	-3.0%
02-06-25	Mon	831.65	2.7	95.96k	0.3%
30-05-25	Fri	828.95	3.5	56.94k	0.4%
29-05-25	Thu	825.45	9.2	59.95k	1.1%
28-05-25	Wed	816.25	4.65	71.9k	0.6%
27-05-25	Tue	811.6	-3.7	24.06k	-0.5%
26-05-25	Mon	815.3	1.65	69.23k	0.2%
23-05-25	Fri	813.65	12.4	63.11k	1.5%
22-05-25	Thu	801.25	5.95	229.67k	0.7%
21-05-25	Wed	795.3	27.6	137.03k	3.6%