Mangalam Industrial Finance Li Recent Share Price (BSE:537800)

BSE:537800 - Mangalam Industrial Finance Ltd Mangalam Industrial Finance Li
Sector: Financials, Industry: Consumer Finance

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Oct 2018	INR	0.5	0.5	0.45	0.48	0.48	+0.06 (+14.29%)	41,570
30 Oct 2018	INR	0.48	0.5	0.42	0.42	0.42	-0.02 (-4.55%)	24,523
29 Oct 2018	INR	0.5	0.5	0.37	0.44	0.44	0.0 (0.0%)	23,471
26 Oct 2018	INR	0.5	0.57	0.44	0.44	0.44	-0.11 (-20%)	88,107
25 Oct 2018	INR	0.59	0.64	0.48	0.55	0.55	-0.04 (-6.78%)	40,600
24 Oct 2018	INR	0.58	0.59	0.58	0.59	0.59	+0.04 (+7.27%)	4,000
23 Oct 2018	INR	0.63	0.63	0.5	0.55	0.55	-0.05 (-8.33%)	2,420
22 Oct 2018	INR	0.55	0.65	0.54	0.6	0.6	+0.01 (+1.69%)	14,884
19 Oct 2018	INR	0.59	0.59	0.55	0.59	0.59	0.0 (0.0%)	31,939
17 Oct 2018	INR	0.65	0.65	0.58	0.59	0.59	-0.06 (-9.23%)	41,005
16 Oct 2018	INR	0.64	0.66	0.52	0.65	0.65	+0.05 (+8.33%)	26,140
15 Oct 2018	INR	0.66	0.67	0.6	0.6	0.6	-0.06 (-9.09%)	12,696
12 Oct 2018	INR	0.66	0.66	0.58	0.66	0.66	-0.01 (-1.49%)	7,680
11 Oct 2018	INR	0.7	0.7	0.55	0.67	0.67	0.0 (0.0%)	13,902
10 Oct 2018	INR	0.62	0.7	0.62	0.67	0.67	+0.03 (+4.69%)	5,700
9 Oct 2018	INR	0.64	0.64	0.56	0.64	0.64	+0.01 (+1.59%)	1,672
8 Oct 2018	INR	0.64	0.64	0.54	0.63	0.63	+0.04 (+6.78%)	4,326
5 Oct 2018	INR	0.6	0.65	0.56	0.59	0.59	-0.01 (-1.67%)	28,470
4 Oct 2018	INR	0.63	0.63	0.57	0.6	0.6	+0.02 (+3.45%)	76,358
3 Oct 2018	INR	0.63	0.65	0.56	0.58	0.58	-0.03 (-4.92%)	58,567
1 Oct 2018	INR	0.63	0.63	0.56	0.61	0.61	+0.03 (+5.17%)	9,322
28 Sep 2018	INR	0.62	0.65	0.58	0.58	0.58	-0.05 (-7.94%)	24,110
27 Sep 2018	INR	0.63	0.63	0.59	0.63	0.63	+0.05 (+8.62%)	13,210
26 Sep 2018	INR	0.63	0.63	0.58	0.58	0.58	-0.05 (-7.94%)	7,808
25 Sep 2018	INR	0.62	0.67	0.59	0.63	0.63	+0.01 (+1.61%)	33,121
24 Sep 2018	INR	0.57	0.68	0.57	0.62	0.62	0.0 (0.0%)	49,596
21 Sep 2018	INR	0.7	0.7	0.62	0.62	0.62	-0.06 (-8.82%)	19,545
19 Sep 2018	INR	0.7	0.7	0.61	0.68	0.68	+0.02 (+3.03%)	3,375
18 Sep 2018	INR	0.68	0.69	0.66	0.66	0.66	+0.01 (+1.54%)	9,080
17 Sep 2018	INR	0.7	0.7	0.64	0.65	0.65	-0.05 (-7.14%)	32,609

See Xignite Response |