Mangalam Organics Ltd share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Mangalam Organics Ltd		MCap (aprox) 385.4 Crores	Symbol : MANORG	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-18.0%	-27.5%	5.0%		-5.8%	-20.7%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	449.75	-10.15	10.89k	-2.2%
09-06-26	Tue	459.9	-12.25	9.48k	-2.6%	Data Update : 7 PM
08-06-26	Mon	472.15	2.7	10.09k	0.6%	10-06-26 : 449.75
05-06-26	Fri	469.45	-0.9	61.11k	-0.2%
04-06-26	Thu	470.35	-24.75	10.34k	-5.0%	Compared to  :  01-06-26 548.55
03-06-26	Wed	495.1	-26.05	4.2k	-5.0%
02-06-26	Tue	521.15	-27.4	2.07k	-5.0%	7 Days %
01-06-26	Mon	548.55	-28.85	21.42k	-5.0%	-18.0%
29-05-26	Fri	577.4	12.05	4.72k	2.1%
27-05-26	Wed	565.35	-8.35	15.39k	-1.5%	Compared to  :  11-05-26 619.95
26-05-26	Tue	573.7	-0.45	1.78k	-0.1%
25-05-26	Mon	574.15	-5.7	4.41k	-1.0%	1 Month %
22-05-26	Fri	579.85	10.4	2.53k	1.8%	-27.5%
21-05-26	Thu	569.45	-1.3	7.45k	-0.2%	.
20-05-26	Wed	570.75	14.35	916	2.6%	Compared to  :  10-04-26 428.3
19-05-26	Tue	556.4	-8.9	3.03k	-1.6%
18-05-26	Mon	565.3	-9.45	3.77k	-1.6%	2 Months %
15-05-26	Fri	574.75	-15.15	3.05k	-2.6%	5.0%
14-05-26	Thu	589.9	-6.4	3.98k	-1.1%
13-05-26	Wed	596.3	12.35	10.16k	2.1%	Compared to  :  10-03-26
12-05-26	Tue	583.95	-36	20.98k	-5.8%
11-05-26	Mon	619.95	19.6	18.13k	3.3%	3 Months %
08-05-26	Fri	600.35	27.6	17.07k	4.8%
07-05-26	Thu	572.75	-18.55	15.11k	-3.1%
06-05-26	Wed	591.3	-27.35	41.96k	-4.4%	Compared to  :  10-12-25 477.55
05-05-26	Tue	618.65	81.65	143.59k	15.2%
04-05-26	Mon	537	80.55	99.96k	17.6%	6 Months %
30-04-26	Thu	456.45	-2.55	4.09k	-0.6%	-5.8%
29-04-26	Wed	459	0.95	19.74k	0.2%
28-04-26	Tue	458.05	2.6	5.36k	0.6%	Compared to  :  10-06-25 567
27-04-26	Mon	455.45	7.1	15.78k	1.6%
24-04-26	Fri	448.35	-9.25	4.84k	-2.0%	1 year %
23-04-26	Thu	457.6	-5.25	3.77k	-1.1%	-20.7%
22-04-26	Wed	462.85	-1.85	8.81k	-0.4%
21-04-26	Tue	464.7	-2.5	11.94k	-0.5%	*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. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	467.2	-11.2	26.65k	-2.3%
17-04-26	Fri	478.4	34.8	235.49k	7.8%
16-04-26	Thu	443.6	14.75	6.08k	3.4%
15-04-26	Wed	428.85	2.3	5.02k	0.5%
13-04-26	Mon	426.55	-1.75	1.6k	-0.4%
10-04-26	Fri	428.3	6.2	1.35k	1.5%
09-04-26	Thu	422.1	-10.1	5.71k	-2.3%
08-04-26	Wed	432.2	24.6	5.79k	6.0%
07-04-26	Tue	407.6	18	3.43k	4.6%
06-04-26	Mon	389.6	3.2	5.2k	0.8%
02-04-26	Thu	386.4	2.2	5.22k	0.6%
01-04-26	Wed	384.2	17.15	4.32k	4.7%
30-03-26	Mon	367.05	-16.15	7.49k	-4.2%
27-03-26	Fri	383.2	-13.05	6.69k	-3.3%
25-03-26	Wed	396.25	-6.45	6.26k	-1.6%
24-03-26	Tue	402.7	6.95	3.21k	1.8%
23-03-26	Mon	395.75	-4.5	5.23k	-1.1%
20-03-26	Fri	400.25	-0.15	2.78k	0.0%
19-03-26	Thu	400.4	-13.8	5.97k	-1.2%
18-03-26	Wed	414.2	-0.05	2.66k	0.0%
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	414.25	-4.35	3.65k	-1.0%
26-02-26	Thu	418.6	-1.1	1.27k	-0.3%
25-02-26	Wed	419.7	-1.7	2.93k	-0.4%
24-02-26	Tue	421.4	-0.95	714	-0.2%
23-02-26	Mon	422.35	-0.8	1.72k	-0.2%
20-02-26	Fri	423.15	8	2.31k	1.9%
19-02-26	Thu	415.15	11.25	5.55k	2.8%
18-02-26	Wed	403.9	-6	15.44k	-1.5%
17-02-26	Tue	409.9	-5.05	9.22k	-1.2%
16-02-26	Mon	414.95	-6.7	23.95k	-1.6%
13-02-26	Fri	421.65	-9.45	9.07k	-2.2%
12-02-26	Thu	431.1	-7.25	11.55k	-1.7%
11-02-26	Wed	438.35	4	4.72k	0.9%
10-02-26	Tue	434.35	12.7	5.83k	3.0%
09-02-26	Mon	421.65	-38.2	29.11k	-8.3%
06-02-26	Fri	459.85	-2.65	2.47k	-0.6%
05-02-26	Thu	462.5	-17.05	6.36k	-3.6%
04-02-26	Wed	479.55	63.1	17.06k	15.2%
03-02-26	Tue	416.45	4.65	2.45k	1.1%
02-02-26	Mon	411.8	-14.15	5.79k	-3.3%
01-02-26	Sun	425.95	-23.75	8.07k	-5.3%
30-01-26	Fri	449.7	0.3	3.9k	0.1%
29-01-26	Thu	449.4	3.25	1.16k	0.7%
28-01-26	Wed	446.15	-3	1.48k	-0.7%
27-01-26	Tue	449.15	12.95	2.01k	3.0%
23-01-26	Fri	436.2	-7.5	5.71k	-1.7%
22-01-26	Thu	443.7	-4.4	5.2k	-1.0%
21-01-26	Wed	448.1	-26.35	15.71k	-5.6%
20-01-26	Tue	474.45	4.95	5.08k	1.1%
19-01-26	Mon	469.5	-29.05	24.46k	-5.8%
16-01-26	Fri	498.55	-1.4	3.85k	-0.3%
14-01-26	Wed	499.95	-4.9	7.03k	-1.0%
13-01-26	Tue	504.85	-3.5	4.25k	-0.7%
12-01-26	Mon	508.35	-31.65	14.88k	-5.9%
09-01-26	Fri	540	62.45	60.32k	13.1%
08-01-26	Thu	477.55	-4.5	2.44k	-0.9%
07-01-26	Wed	482.05	1.6	3.06k	0.3%
06-01-26	Tue	480.45	-4.55	2.48k	-0.9%
05-01-26	Mon	485	-6.2	483	-1.3%
02-01-26	Fri	491.2	8.9	1.83k	1.8%
01-01-26	Thu	482.3	-6.75	1.41k	-1.4%
31-12-25	Wed	489.05	7.1	1.96k	1.5%
30-12-25	Tue	481.95	-11.2	7.42k	-2.3%
29-12-25	Mon	493.15	-1.05	1.1k	-0.2%
26-12-25	Fri	494.2	3.75	1.77k	0.8%
24-12-25	Wed	490.45	14.35	3.51k	3.0%
23-12-25	Tue	476.1	5.2	2.25k	1.1%
22-12-25	Mon	470.9	-12.05	3.79k	-2.5%
19-12-25	Fri	482.95	-2.05	2.58k	-0.4%
18-12-25	Thu	485	-6.25	1.85k	-1.3%
17-12-25	Wed	491.25	8.75	3.45k	1.8%
16-12-25	Tue	482.5	2.7	2.22k	0.6%
15-12-25	Mon	479.8	0.8	1.82k	0.2%
12-12-25	Fri	479	-5.5	3k	-1.1%
11-12-25	Thu	484.5	6.95	2.71k	1.5%
10-12-25	Wed	477.55	-10.65	4.45k	-2.2%
09-12-25	Tue	488.2	10.5	1.85k	2.2%
08-12-25	Mon	477.7	-3.45	2.81k	-0.7%
05-12-25	Fri	481.15	-13.35	3.3k	-2.7%
04-12-25	Thu	494.5	15.7	5.99k	3.3%
03-12-25	Wed	478.8	-16.65	6.86k	-3.4%
02-12-25	Tue	495.45	11.55	6.2k	2.4%
01-12-25	Mon	483.9	23.45	6.33k	5.1%
28-11-25	Fri	460.45	1.4	3.57k	0.3%
27-11-25	Thu	459.05	15.4	3.55k	3.5%
26-11-25	Wed	443.65	-12.05	5.17k	-2.6%
25-11-25	Tue	455.7	4.5	3.42k	1.0%
24-11-25	Mon	451.2	5.85	4.57k	1.3%
21-11-25	Fri	445.35	-29.8	16.49k	-6.3%
20-11-25	Thu	475.15	-10.35	6.21k	-2.1%
19-11-25	Wed	485.5	-53.95	29.48k	-10.0%
18-11-25	Tue	539.45	-1.6	4.06k	-0.3%
17-11-25	Mon	541.05	-0.45	6.4k	-0.1%
14-11-25	Fri	541.5	22.45	13.02k	4.3%
13-11-25	Thu	519.05	24.2	3.48k	4.9%
12-11-25	Wed	494.85	17.65	2.03k	3.7%
11-11-25	Tue	477.2	-19.05	6.45k	-3.8%
10-11-25	Mon	496.25	-17.25	2.9k	-3.4%
07-11-25	Fri	513.5	-3.65	1.08k	-0.7%
06-11-25	Thu	517.15	3.9	1.91k	0.8%
04-11-25	Tue	513.25	-3.05	2k	-0.6%
03-11-25	Mon	516.3	-4.65	884	-0.9%
31-10-25	Fri	520.95	13.25	2.82k	2.6%
30-10-25	Thu	507.7	-0.55	256	-0.1%
29-10-25	Wed	508.25	-7.25	1.72k	-1.4%
28-10-25	Tue	515.5	2.65	3.44k	0.5%
27-10-25	Mon	512.85	-5.55	3.49k	-1.1%
24-10-25	Fri	518.4	2.5	2.36k	0.5%
23-10-25	Thu	515.9	18.55	3.62k	3.7%
21-10-25	Tue	497.35	-4.25	1.21k	-0.8%
20-10-25	Mon	501.6	9.5	2.11k	1.9%
17-10-25	Fri	492.1	-17.3	4.35k	-3.4%
16-10-25	Thu	509.4	4.15	2.6k	0.8%
15-10-25	Wed	505.25	-18.45	9.07k	-3.5%
14-10-25	Tue	523.7	3.4	5.52k	0.7%
13-10-25	Mon	520.3	-10	5.03k	-1.9%
10-10-25	Fri	530.3	-5.8	3.34k	-1.1%
09-10-25	Thu	536.1	-2.65	1.57k	-0.5%
08-10-25	Wed	538.75	-15.9	4.27k	-2.9%
07-10-25	Tue	554.65	17.75	2.26k	3.3%
06-10-25	Mon	536.9	0.4	775	0.1%
03-10-25	Fri	536.5	4.25	1.17k	0.8%
01-10-25	Wed	532.25	1.6	1.05k	0.3%
30-09-25	Tue	530.65	-4.95	3k	-0.9%
29-09-25	Mon	535.6	-15.45	5.05k	-2.8%
26-09-25	Fri	551.05	-3.45	3.64k	-0.6%
25-09-25	Thu	554.5	-6.2	2k	-1.1%
24-09-25	Wed	560.7	8.9	3.55k	1.6%
23-09-25	Tue	551.8	-12.05	4.94k	-2.1%
22-09-25	Mon	563.85	2.85	3.22k	0.5%
19-09-25	Fri	561	1.3	960	0.2%
18-09-25	Thu	559.7	-4.05	2.44k	-0.7%
17-09-25	Wed	563.75	9.6	3.53k	1.7%
16-09-25	Tue	554.15	-16.3	3.25k	-2.9%
15-09-25	Mon	570.45	-4.85	948	-0.8%
12-09-25	Fri	575.3	5.85	3.71k	1.0%
11-09-25	Thu	569.45	2.4	1.63k	0.4%
10-09-25	Wed	567.05	-10.35	2.71k	-1.8%
09-09-25	Tue	577.4	10.4	1.15k	1.8%
08-09-25	Mon	567	-4.5	1.31k	-0.8%
05-09-25	Fri	571.5	-17.6	2.56k	-3.0%
04-09-25	Thu	589.1	23.3	1.5k	4.1%
03-09-25	Wed	565.8	15.7	987	2.9%
02-09-25	Tue	550.1	-10.55	1.58k	-1.9%
01-09-25	Mon	560.65	-14.55	1.65k	-2.5%
29-08-25	Fri	575.2	-22.95	1.79k	-3.8%
28-08-25	Thu	598.15	-10.75	9.36k	-1.8%
26-08-25	Tue	608.9	1.35	14.64k	0.2%
25-08-25	Mon	607.55	-1.3	7.09k	-0.2%
22-08-25	Fri	608.85	1.35	16.36k	0.2%
21-08-25	Thu	607.5	28.9	20.37k	5.0%
20-08-25	Wed	578.6	27.55	2.66k	5.0%
19-08-25	Tue	551.05	26.2	1.8k	5.0%
18-08-25	Mon	524.85	24.95	6.57k	5.0%
14-08-25	Thu	499.9	23.8	321	5.0%
13-08-25	Wed	476.1	22.65	261	5.0%
12-08-25	Tue	453.45	-7.7	1.62k	-1.7%
11-08-25	Mon	461.15	-7.3	3.32k	-1.6%
08-08-25	Fri	468.45	-9.7	1.38k	-2.0%
07-08-25	Thu	478.15	-0.35	1.81k	-0.1%
06-08-25	Wed	478.5	4.5	848	0.9%
05-08-25	Tue	474	1.05	3.19k	0.2%
04-08-25	Mon	472.95	1.45	1.69k	0.3%
01-08-25	Fri	471.5	-0.8	2.42k	-0.2%
31-07-25	Thu	472.3	0.8	1.12k	0.2%
30-07-25	Wed	471.5	-7.8	7k	-1.6%
29-07-25	Tue	479.3	2.65	21.93k	0.5%
28-07-25	Mon	493.6	-14.3	4.02k	-2.9%
25-07-25	Fri	490.95	-0.95	18.54k	-0.2%
24-07-25	Thu	491.9	23.4	33.17k	5.0%
23-07-25	Wed	468.5	-24.65	3.91k	-5.0%
22-07-25	Tue	493.15	-25.95	1.78k	-5.0%
21-07-25	Mon	519.1	-27.3	6.48k	-5.0%
18-07-25	Fri	546.4	-11.5	2.49k	-2.1%
17-07-25	Thu	557.9	1.05	1.76k	0.2%
16-07-25	Wed	556.85	5.75	3.65k	1.0%
15-07-25	Tue	551.1	-0.25	1.37k	0.0%
14-07-25	Mon	551.35	-9.7	1.84k	-1.7%
11-07-25	Fri	561.05	-6.05	1.18k	-1.1%
10-07-25	Thu	567.1	5.2	468	0.9%
09-07-25	Wed	561.9	0.75	1.41k	0.1%
08-07-25	Tue	561.15	-10.6	1.76k	-1.9%
07-07-25	Mon	571.75	-1.35	1.98k	-0.2%
04-07-25	Fri	573.1	-10.9	1.73k	-1.9%
03-07-25	Thu	584	2.35	1.82k	0.4%
02-07-25	Wed	581.65	12.15	5.19k	2.1%
01-07-25	Tue	569.5	-5.4	7.74k	-0.9%
30-06-25	Mon	574.9	3.05	1.54k	0.5%
27-06-25	Fri	571.85	-25.65	4.89k	-4.3%
26-06-25	Thu	597.5	13.75	2.64k	2.4%
25-06-25	Wed	583.75	-3.05	1.34k	-0.5%
24-06-25	Tue	586.8	-11.7	1.16k	-2.0%
23-06-25	Mon	598.5	-3.75	4.23k	-0.6%
20-06-25	Fri	602.25	6.7	21.4k	1.1%
19-06-25	Thu	595.55	28.35	14.56k	5.0%
18-06-25	Wed	567.2	8.2	1.73k	1.5%
17-06-25	Tue	559	-12.25	2.05k	-2.1%
16-06-25	Mon	571.25	8.5	932	1.5%
13-06-25	Fri	562.75	-18.3	6.73k	-3.1%
12-06-25	Thu	581.05	0.4	3.75k	0.1%
11-06-25	Wed	580.65	13.65	3.28k	2.4%
10-06-25	Tue	567	-14.65	3.06k	-2.5%
09-06-25	Mon	581.65	-12.3	3.06k	-2.1%
06-06-25	Fri	593.95	-5.7	2.65k	-1.0%