Mangalam Organics Limited Recent Share Price (BSE:514418)

BSE:514418 - Mangalam Organics Ltd Mangalam Organics Limited
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Jun 2003	INR	3.01	4	3.01	3.88	3.88	+0.13 (+3.47%)	7,886
16 Jun 2003	INR	3.45	3.75	3.11	3.75	3.75	+0.25 (+7.14%)	5,800
13 Jun 2003	INR	3.4	3.5	3.2	3.5	3.5	+0.42 (+13.64%)	6,020
12 Jun 2003	INR	3	3.3	3	3.08	3.08	-0.11 (-3.45%)	3,300
11 Jun 2003	INR	2.77	3.19	2.77	3.19	3.19	-0.26 (-7.54%)	300
10 Jun 2003	INR	3.5	3.5	3	3.45	3.45	+0.35 (+11.29%)	720
9 Jun 2003	INR	2.7	3.1	2.31	3.1	3.1	+0.51 (+19.69%)	4,100
6 Jun 2003	INR	2.31	2.59	2.31	2.59	2.59	+0.43 (+19.91%)	1,100
5 Jun 2003	INR	2.15	2.5	2.15	2.16	2.16	-0.44 (-16.92%)	1,100
4 Jun 2003	INR	2.55	2.6	2.55	2.6	2.6	+0.25 (+10.64%)	300
3 Jun 2003	INR	2.21	2.75	2.21	2.35	2.35	-0.4 (-14.55%)	500
2 Jun 2003	INR	2.5	2.75	2.35	2.75	2.75	+0.2 (+7.84%)	500
30 May 2003	INR	2.35	2.8	2.35	2.55	2.55	+0.2 (+8.51%)	1,600
29 May 2003	INR	2.35	2.35	2.35	2.35	2.35	-0.35 (-12.96%)	1,100
28 May 2003	INR	2.7	2.7	2.7	2.7	2.7	+0.4 (+17.39%)	300
27 May 2003	INR	2.8	2.85	2.3	2.3	2.3	-0.2 (-8%)	200
26 May 2003	INR	2.6	2.65	2.5	2.5	2.5	-0.25 (-9.09%)	1,600
23 May 2003	INR	2.5	2.75	2.5	2.75	2.75	+0.2 (+7.84%)	700
22 May 2003	INR	0	0	0	2.55	2.55	0.0 (0.0%)	0
21 May 2003	INR	0	0	0	2.55	2.55	0.0 (0.0%)	0
20 May 2003	INR	2.55	2.55	2.55	2.55	2.55	-0.45 (-15%)	300
19 May 2003	INR	0	0	0	3	3	0.0 (0.0%)	0
16 May 2003	INR	2.45	3	2.45	3	3	+0.45 (+17.65%)	125
15 May 2003	INR	2.55	2.55	2.55	2.55	2.55	-0.55 (-17.74%)	100
14 May 2003	INR	2.3	3.1	2.3	3.1	3.1	+0.45 (+16.98%)	610
13 May 2003	INR	2.65	2.65	2.65	2.65	2.65	+0.4 (+17.78%)	50
12 May 2003	INR	0	0	0	2.25	2.25	0.0 (0.0%)	0
9 May 2003	INR	2.25	2.25	2.25	2.25	2.25	0.0 (0.0%)	100
8 May 2003	INR	0	0	0	2.25	2.25	0.0 (0.0%)	0
7 May 2003	INR	1.95	2.25	1.95	2.25	2.25	-0.15 (-6.25%)	1,300