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
21 May 2012	INR	20	20.05	20	20.05	20.05	-0.95 (-4.52%)	305
18 May 2012	INR	21	21	21	21	21	-0.9 (-4.11%)	350
17 May 2012	INR	20.3	21.9	20.1	21.9	21.9	+0.75 (+3.55%)	502
16 May 2012	INR	21.15	21.15	21.15	21.15	21.15	-0.9 (-4.08%)	57
15 May 2012	INR	22.05	22.05	20.3	22.05	22.05	+1.05 (+5%)	8,700
14 May 2012	INR	20	21.05	19.9	21	21	+0.95 (+4.74%)	1,282
11 May 2012	INR	20.35	20.35	20.05	20.05	20.05	-1.05 (-4.98%)	2
10 May 2012	INR	21.1	21.1	21.1	21.1	21.1	-0.65 (-2.99%)	50
9 May 2012	INR	20.35	21.75	20	21.75	21.75	+0.8 (+3.82%)	37
8 May 2012	INR	20.95	20.95	20.95	20.95	20.95	-1.05 (-4.77%)	245
7 May 2012	INR	22	22	22	22	22	+0.05 (+0.23%)	101
4 May 2012	INR	20.35	22.05	20.35	21.95	21.95	+0.95 (+4.52%)	1,102
3 May 2012	INR	21	21	21	21	21	0.0 (0.0%)	150
2 May 2012	INR	22	22	21	21	21	-1.05 (-4.76%)	550
30 Apr 2012	INR	22.05	22.05	22.05	22.05	22.05	0.0 (0.0%)	0
28 Apr 2012	INR	22.05	22.05	22.05	22.05	22.05	0.0 (0.0%)	0
27 Apr 2012	INR	20.4	22.05	20.4	22.05	22.05	+1.05 (+5%)	425
26 Apr 2012	INR	21	21	21	21	21	-1 (-4.55%)	200
25 Apr 2012	INR	22.75	22.75	22	22	22	0.0 (0.0%)	100
24 Apr 2012	INR	22.9	22.9	22	22	22	0.0 (0.0%)	530
23 Apr 2012	INR	22	22	22	22	22	0.0 (0.0%)	300
20 Apr 2012	INR	22.95	22.95	22	22	22	-1 (-4.35%)	800
19 Apr 2012	INR	23	23	21	23	23	+0.95 (+4.31%)	750
18 Apr 2012	INR	23	23	21.75	22.05	22.05	-0.75 (-3.29%)	4,140
17 Apr 2012	INR	23	23	20.95	22.8	22.8	+0.8 (+3.64%)	413
16 Apr 2012	INR	22.1	22.45	21.9	22	22	-1 (-4.35%)	1,800
13 Apr 2012	INR	22.1	23.1	22.1	23	23	0.0 (0.0%)	360
12 Apr 2012	INR	24	24	23	23	23	0.0 (0.0%)	8,610
11 Apr 2012	INR	23	23	23	23	23	+0.5 (+2.22%)	288
10 Apr 2012	INR	22.1	22.5	22.1	22.5	22.5	+0.5 (+2.27%)	700