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
9 Nov 2012	INR	17.55	18.35	17.4	17.5	17.5	-0.7 (-3.85%)	10,165
8 Nov 2012	INR	18.2	18.2	18.15	18.2	18.2	-0.45 (-2.41%)	200
7 Nov 2012	INR	17.65	18.9	17.65	18.65	18.65	+0.65 (+3.61%)	6,050
6 Nov 2012	INR	17.55	18	17.55	18	18	-0.5 (-2.70%)	4,634
5 Nov 2012	INR	18.5	18.5	18.5	18.5	18.5	+0.5 (+2.78%)	1,000
2 Nov 2012	INR	17.35	18	17.35	18	18	0.0 (0.0%)	3,895
1 Nov 2012	INR	18	18	18	18	18	0.0 (0.0%)	100
31 Oct 2012	INR	18	18.05	18	18	18	0.0 (0.0%)	2,795
30 Oct 2012	INR	17.75	18	17.1	18	18	-0.5 (-2.70%)	3,588
29 Oct 2012	INR	17.75	18.65	17.75	18.5	18.5	+0.5 (+2.78%)	213
26 Oct 2012	INR	18.7	18.7	18	18	18	0.0 (0.0%)	598
25 Oct 2012	INR	18	19.5	17.6	18	18	-0.5 (-2.70%)	1,198
23 Oct 2012	INR	18.5	18.5	17.35	18.5	18.5	-0.5 (-2.63%)	1,101
22 Oct 2012	INR	18.7	19	18.7	19	19	-0.1 (-0.52%)	400
19 Oct 2012	INR	19.5	19.5	19	19.1	19.1	-0.4 (-2.05%)	2,342
18 Oct 2012	INR	18.9	19.5	18.9	19.5	19.5	+1 (+5.41%)	2,007
17 Oct 2012	INR	18.5	18.55	18.1	18.5	18.5	0.0 (0.0%)	400
16 Oct 2012	INR	18.5	19	18.5	18.5	18.5	+0.3 (+1.65%)	1,003
15 Oct 2012	INR	19.45	19.45	18	18.2	18.2	-0.7 (-3.70%)	952
12 Oct 2012	INR	19.2	19.25	18.75	18.9	18.9	+0.2 (+1.07%)	6,805
11 Oct 2012	INR	18.3	18.7	18.3	18.7	18.7	+0.2 (+1.08%)	300
10 Oct 2012	INR	19.35	19.35	18.5	18.5	18.5	-0.5 (-2.63%)	310
9 Oct 2012	INR	18.7	19	18.7	19	19	0.0 (0.0%)	1,050
8 Oct 2012	INR	18.35	19.2	18.35	19	19	0.0 (0.0%)	699
5 Oct 2012	INR	19	19.65	19	19	19	-0.65 (-3.31%)	1,051
4 Oct 2012	INR	19.7	19.85	18.5	19.65	19.65	+0.7 (+3.69%)	1,150
3 Oct 2012	INR	18.1	19.3	18.1	18.95	18.95	+0.85 (+4.70%)	875
1 Oct 2012	INR	18.4	19	18.1	18.1	18.1	-0.7 (-3.72%)	300
28 Sep 2012	INR	18.85	18.9	18	18.8	18.8	+0.5 (+2.73%)	1,170
27 Sep 2012	INR	18	18.3	17.75	18.3	18.3	+0.3 (+1.67%)	1,000

See Xignite Response |