Price Data Selection & Download
Mangalam Drugs & Organics Share Price All Time Records & Statistics (May 2005 - Oct 2026)
5186 daily OHLCV records on NSE from May 2005 to Oct. 2026.
Share Price All Time High
₹442.40
December 08, 2015
NSE Exchange
Share Price All Time Low
₹3.50
March 21, 2014
NSE Exchange
Highest Volume Trading Day
17,199,471
May 23, 2005 • ₹35.70
NSE Exchange
Share Price History Data (May 2005 - Oct 2026)
MANGALAM daily open, high, low, close and volume (OHLCV) on NSE — 104 records.
Total Records
104
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹29.01 | ₹32.00 | ₹28.98 | ₹31.86 | 50,506 |
| 2026-10-05 | ₹29.80 | ₹30.12 | ₹28.00 | ₹29.19 | 52,253 |
| 2026-10-01 | ₹30.60 | ₹30.89 | ₹28.85 | ₹29.15 | 34,164 |
| 2026-09-30 | ₹31.39 | ₹31.93 | ₹29.51 | ₹30.74 | 42,421 |
| 2026-09-29 | ₹30.50 | ₹32.19 | ₹30.11 | ₹31.39 | 30,962 |
| 2026-09-28 | ₹32.34 | ₹32.40 | ₹30.50 | ₹30.90 | 35,269 |
| 2026-09-25 | ₹31.65 | ₹32.48 | ₹31.06 | ₹31.83 | 23,815 |
| 2026-09-24 | ₹32.64 | ₹32.64 | ₹31.42 | ₹31.65 | 33,768 |
| 2026-09-23 | ₹32.95 | ₹34.30 | ₹32.06 | ₹32.32 | 39,080 |
| 2026-09-22 | ₹33.19 | ₹33.59 | ₹31.67 | ₹32.24 | 48,764 |
| 2026-09-21 | ₹34.44 | ₹34.64 | ₹32.10 | ₹32.66 | 118,280 |
| 2026-09-18 | ₹34.40 | ₹34.95 | ₹32.50 | ₹34.26 | 167,646 |
| 2026-09-17 | ₹31.55 | ₹33.45 | ₹31.51 | ₹31.97 | 29,244 |
| 2026-09-16 | ₹33.00 | ₹33.79 | ₹31.20 | ₹31.98 | 56,939 |
| 2026-09-15 | ₹36.00 | ₹36.46 | ₹33.22 | ₹33.54 | 109,928 |
| 2026-09-11 | ₹35.00 | ₹38.25 | ₹33.11 | ₹36.46 | 385,169 |
| 2026-09-10 | ₹31.99 | ₹34.88 | ₹31.71 | ₹34.88 | 284,790 |
| 2026-09-09 | ₹29.33 | ₹31.99 | ₹28.51 | ₹31.71 | 64,156 |
| 2026-09-08 | ₹30.10 | ₹30.10 | ₹28.83 | ₹29.33 | 14,010 |
| 2026-09-07 | ₹30.00 | ₹30.43 | ₹29.30 | ₹29.57 | 25,964 |
| 2026-09-04 | ₹30.90 | ₹30.90 | ₹29.90 | ₹30.02 | 18,726 |
| 2026-09-03 | ₹31.40 | ₹31.40 | ₹29.73 | ₹30.30 | 25,497 |
| 2026-09-02 | ₹30.45 | ₹30.97 | ₹29.06 | ₹30.33 | 28,610 |
| 2026-09-01 | ₹32.19 | ₹32.19 | ₹29.37 | ₹29.86 | 51,440 |
| 2026-08-31 | ₹31.73 | ₹32.50 | ₹30.70 | ₹31.74 | 20,199 |
| 2026-08-28 | ₹32.00 | ₹32.83 | ₹29.10 | ₹31.94 | 61,865 |
| 2026-08-27 | ₹31.50 | ₹32.99 | ₹31.50 | ₹32.15 | 34,979 |
| 2026-08-26 | ₹33.60 | ₹34.13 | ₹31.35 | ₹31.41 | 93,998 |
| 2026-08-25 | ₹30.44 | ₹33.39 | ₹30.00 | ₹32.84 | 273,648 |
| 2026-08-24 | ₹27.99 | ₹30.44 | ₹27.10 | ₹30.44 | 201,839 |
| 2026-08-21 | ₹26.95 | ₹28.00 | ₹26.34 | ₹27.68 | 23,619 |
| 2026-08-20 | ₹27.69 | ₹27.97 | ₹26.65 | ₹26.95 | 17,065 |
| 2026-08-19 | ₹28.68 | ₹28.69 | ₹26.14 | ₹26.94 | 34,560 |
| 2026-08-18 | ₹28.79 | ₹28.79 | ₹27.55 | ₹27.99 | 23,324 |
| 2026-08-17 | ₹28.21 | ₹28.79 | ₹27.50 | ₹27.84 | 23,536 |
| 2026-08-14 | ₹29.00 | ₹29.90 | ₹27.60 | ₹28.07 | 41,613 |
| 2026-08-13 | ₹27.40 | ₹29.99 | ₹25.70 | ₹27.79 | 47,377 |
| 2026-08-12 | ₹26.93 | ₹27.48 | ₹26.93 | ₹27.27 | 15,474 |
| 2026-08-11 | ₹27.29 | ₹27.61 | ₹26.67 | ₹26.93 | 11,980 |
| 2026-08-10 | ₹27.19 | ₹27.80 | ₹26.59 | ₹27.28 | 22,062 |
| 2026-08-07 | ₹28.00 | ₹28.30 | ₹27.15 | ₹27.19 | 23,709 |
| 2026-08-06 | ₹27.39 | ₹27.39 | ₹26.80 | ₹27.01 | 11,872 |
| 2026-08-05 | ₹27.25 | ₹27.48 | ₹26.45 | ₹27.06 | 25,548 |
| 2026-08-04 | ₹26.61 | ₹27.30 | ₹26.56 | ₹26.98 | 23,901 |
| 2026-08-03 | ₹27.66 | ₹27.99 | ₹26.80 | ₹26.98 | 20,871 |
| 2026-07-31 | ₹27.07 | ₹27.49 | ₹26.33 | ₹27.11 | 8,754 |
| 2026-07-30 | ₹27.73 | ₹27.73 | ₹26.90 | ₹27.07 | 24,198 |
| 2026-07-29 | ₹27.50 | ₹27.77 | ₹26.70 | ₹27.14 | 25,640 |
| 2026-07-28 | ₹27.80 | ₹27.80 | ₹26.41 | ₹27.46 | 18,804 |
| 2026-07-27 | ₹27.22 | ₹27.79 | ₹27.07 | ₹27.42 | 8,630 |
| 2026-07-24 | ₹27.17 | ₹27.67 | ₹26.40 | ₹27.22 | 12,092 |
| 2026-07-23 | ₹27.97 | ₹27.97 | ₹27.00 | ₹27.17 | 13,570 |
| 2026-07-22 | ₹27.00 | ₹27.70 | ₹27.00 | ₹27.22 | 27,494 |
| 2026-07-21 | ₹27.29 | ₹27.81 | ₹27.02 | ₹27.26 | 16,834 |
| 2026-07-20 | ₹27.99 | ₹27.99 | ₹27.01 | ₹27.29 | 10,073 |
| 2026-07-17 | ₹27.88 | ₹27.92 | ₹27.06 | ₹27.59 | 11,316 |
| 2026-07-16 | ₹27.50 | ₹28.68 | ₹27.15 | ₹27.39 | 25,175 |
| 2026-07-15 | ₹28.19 | ₹28.79 | ₹27.56 | ₹27.93 | 14,725 |
| 2026-07-14 | ₹27.55 | ₹28.48 | ₹27.16 | ₹27.42 | 22,436 |
| 2026-07-13 | ₹27.90 | ₹28.55 | ₹27.35 | ₹27.97 | 29,525 |
| 2026-07-10 | ₹27.99 | ₹28.59 | ₹27.30 | ₹27.75 | 39,870 |
| 2026-07-09 | ₹26.90 | ₹28.27 | ₹26.70 | ₹27.26 | 36,542 |
| 2026-07-08 | ₹27.91 | ₹28.35 | ₹26.63 | ₹26.93 | 49,779 |
| 2026-07-07 | ₹28.75 | ₹28.75 | ₹27.64 | ₹27.91 | 22,088 |
| 2026-07-06 | ₹28.75 | ₹28.75 | ₹28.05 | ₹28.13 | 16,660 |
| 2026-07-03 | ₹28.25 | ₹29.30 | ₹27.61 | ₹28.09 | 112,128 |
| 2026-07-02 | ₹28.72 | ₹29.16 | ₹28.06 | ₹28.25 | 31,493 |
| 2026-07-01 | ₹28.14 | ₹28.98 | ₹28.00 | ₹28.44 | 31,330 |
| 2026-06-30 | ₹28.41 | ₹29.46 | ₹27.53 | ₹28.14 | 30,111 |
| 2026-06-29 | ₹28.51 | ₹29.14 | ₹28.25 | ₹28.41 | 25,281 |
| 2026-06-25 | ₹29.07 | ₹29.78 | ₹28.70 | ₹28.79 | 21,478 |
| 2026-06-24 | ₹29.62 | ₹29.94 | ₹28.59 | ₹29.07 | 44,766 |
| 2026-06-23 | ₹29.70 | ₹31.05 | ₹29.38 | ₹29.62 | 48,678 |
| 2026-06-22 | ₹30.50 | ₹30.50 | ₹29.50 | ₹30.01 | 19,314 |
| 2026-06-19 | ₹30.50 | ₹30.50 | ₹29.20 | ₹30.03 | 29,416 |
| 2026-06-18 | ₹29.95 | ₹30.59 | ₹29.62 | ₹30.11 | 13,716 |
| 2026-06-17 | ₹29.69 | ₹31.00 | ₹29.16 | ₹29.90 | 25,436 |
| 2026-06-16 | ₹30.89 | ₹30.89 | ₹29.03 | ₹29.69 | 31,751 |
| 2026-06-15 | ₹28.50 | ₹29.58 | ₹27.00 | ₹29.58 | 47,445 |
| 2026-06-12 | ₹28.79 | ₹29.00 | ₹27.76 | ₹28.18 | 19,296 |
| 2026-06-11 | ₹28.79 | ₹28.79 | ₹27.56 | ₹27.91 | 13,712 |
| 2026-06-10 | ₹28.19 | ₹28.99 | ₹28.01 | ₹28.30 | 19,302 |
| 2026-06-09 | ₹28.45 | ₹29.50 | ₹28.00 | ₹28.33 | 19,795 |
| 2026-06-08 | ₹28.50 | ₹29.10 | ₹27.50 | ₹28.45 | 47,811 |
| 2026-06-05 | ₹28.49 | ₹29.56 | ₹28.12 | ₹28.50 | 13,553 |
| 2026-06-04 | ₹28.24 | ₹29.22 | ₹27.77 | ₹28.49 | 13,713 |
| 2026-06-03 | ₹28.35 | ₹29.20 | ₹27.98 | ₹28.24 | 19,839 |
| 2026-06-02 | ₹28.29 | ₹29.48 | ₹27.51 | ₹28.29 | 35,239 |
| 2026-06-01 | ₹29.50 | ₹29.50 | ₹28.08 | ₹28.86 | 15,817 |
| 2026-03-04 | ₹26.55 | ₹29.27 | ₹26.54 | ₹29.27 | 48,483 |
| 2026-03-02 | ₹27.63 | ₹29.07 | ₹27.63 | ₹27.88 | 114,663 |
| 2026-02-27 | ₹30.90 | ₹30.90 | ₹28.85 | ₹29.08 | 61,024 |
| 2026-02-26 | ₹30.20 | ₹30.66 | ₹29.24 | ₹29.97 | 93,960 |
| 2026-02-25 | ₹29.89 | ₹30.93 | ₹28.46 | ₹29.20 | 146,446 |
| 2026-02-24 | ₹30.00 | ₹31.48 | ₹29.78 | ₹29.95 | 63,821 |
| 2026-02-23 | ₹31.05 | ₹32.30 | ₹30.55 | ₹31.16 | 49,470 |
| 2026-02-20 | ₹31.50 | ₹32.69 | ₹31.00 | ₹31.66 | 48,983 |
| 2026-02-19 | ₹32.11 | ₹32.45 | ₹31.26 | ₹31.66 | 25,832 |
| 2026-02-18 | ₹32.28 | ₹32.28 | ₹31.26 | ₹32.11 | 32,412 |
| 2026-02-17 | ₹31.60 | ₹32.79 | ₹31.00 | ₹32.21 | 58,472 |
| 2026-01-06 | ₹33.42 | ₹33.42 | ₹33.42 | ₹33.42 | 467,368 |
| 2026-01-05 | ₹31.83 | ₹31.83 | ₹31.83 | ₹31.83 | 23,730 |
| 2026-01-02 | ₹30.32 | ₹30.32 | ₹30.32 | ₹30.32 | 15,934 |
| 2026-01-01 | ₹28.88 | ₹28.88 | ₹28.88 | ₹28.88 | 26,337 |
Mangalam Drugs & Organics Share Price Performance Analysis (May 2005 - Oct 2026)
MANGALAM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+10.32%
₹28.88 → ₹31.86
Year to Date
Price Volatility
7.09%
Low Volatility
Year to Date
Average Daily Volume
50,635
Year to Date Average
NSE Exchange
Mangalam Drugs & Organics Share Price History – Frequently Asked Questions
Common questions about MANGALAM historical data and records. Review MANGALAM P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Mangalam Drugs & Organics (MANGALAM)?
The all-time high share price of Mangalam Drugs & Organics was ₹442.4 recorded on December 08, 2015 on the NSE exchange.
What is the all-time low share price of Mangalam Drugs & Organics (MANGALAM)?
The all-time low share price of Mangalam Drugs & Organics was ₹3.5 recorded on March 21, 2014 on the NSE exchange.
How can I download MANGALAM historical share price data?
You can download Mangalam Drugs & Organics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MANGALAM shares?
The highest trading volume day for Mangalam Drugs & Organics was 17,199,471 shares traded on May 23, 2005 on the NSE exchange, with share price at ₹35.7.