Mangalam Drugs And Organics Li Recent Share Price (NSE:MANGALAM)

NSE:MANGALAM - Mangalam Drugs And Organics Li Mangalam Drugs And Organics Li
Sector: Health Care, Industry: Pharmaceuticals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Feb 2009	INR	5.4	5.4	5.4	5.4	5.4	+0.25 (+4.85%)	50
3 Feb 2009	INR	5.15	5.35	5.15	5.15	5.15	-0.25 (-4.63%)	190
2 Feb 2009	INR	5.8	5.8	5.4	5.4	5.4	-0.25 (-4.42%)	1,300
30 Jan 2009	INR	5.65	5.65	5.65	5.65	5.65	-0.3 (-5.04%)	2,705
29 Jan 2009	INR	6	6	5.95	5.95	5.95	-0.05 (-0.83%)	290
28 Jan 2009	INR	6.1	6.1	6	6	6	-0.1 (-1.64%)	123
27 Jan 2009	INR	6.4	6.5	6.1	6.1	6.1	-0.3 (-4.69%)	1,155
23 Jan 2009	INR	6.4	6.4	6.4	6.4	6.4	+0.15 (+2.40%)	250
22 Jan 2009	INR	6.4	6.4	6.25	6.25	6.25	-0.15 (-2.34%)	1,024
20 Jan 2009	INR	6.4	6.4	6.4	6.4	6.4	-0.05 (-0.78%)	205
19 Jan 2009	INR	6.4	6.45	6.05	6.45	6.45	+0.1 (+1.57%)	900
16 Jan 2009	INR	6.35	6.35	6.35	6.35	6.35	-0.25 (-3.79%)	100
14 Jan 2009	INR	7	7	6.6	6.6	6.6	-0.15 (-2.22%)	159
13 Jan 2009	INR	6.75	6.75	6.75	6.75	6.75	0.0 (0.0%)	200
12 Jan 2009	INR	6.75	6.75	6.75	6.75	6.75	-0.35 (-4.93%)	35
9 Jan 2009	INR	7.1	7.1	7.1	7.1	7.1	0.0 (0.0%)	200
7 Jan 2009	INR	7	7.6	7	7.1	7.1	-0.25 (-3.40%)	904
6 Jan 2009	INR	7.25	7.35	7.25	7.35	7.35	+0.25 (+3.52%)	1,275
5 Jan 2009	INR	6.5	7.1	6.5	7.1	7.1	+0.35 (+5.19%)	1,102
2 Jan 2009	INR	6.5	6.85	6.5	6.75	6.75	+0.25 (+3.85%)	950
1 Jan 2009	INR	6.5	6.5	6.3	6.5	6.5	+0.1 (+1.56%)	485
31 Dec 2008	INR	6.4	6.4	6.4	6.4	6.4	0.0 (0.0%)	103
30 Dec 2008	INR	6	6.4	6	6.4	6.4	+0.15 (+2.40%)	163
29 Dec 2008	INR	6	6.25	6	6.25	6.25	+0.05 (+0.81%)	1,056
26 Dec 2008	INR	6.2	6.2	6.2	6.2	6.2	+0.1 (+1.64%)	400
24 Dec 2008	INR	6.75	6.75	6.1	6.1	6.1	-0.3 (-4.69%)	4,000
23 Dec 2008	INR	6.3	6.7	6.3	6.4	6.4	+0.05 (+0.79%)	1,260
22 Dec 2008	INR	6	6.35	6	6.35	6.35	+0.3 (+4.96%)	130
19 Dec 2008	INR	6.05	6.05	6.05	6.05	6.05	+0.05 (+0.83%)	100
18 Dec 2008	INR	6	6	6	6	6	+0.15 (+2.56%)	5,473