Price Data Selection & Download
Mangalam Cement Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026. For live price, key ratios and fundamentals, see Mangalam Cement share price chart.
Share Price All Time High
₹1093.70
September 04, 2024
NSE Exchange
Share Price All Time Low
₹5.60
April 01, 2003
NSE Exchange
Highest Volume Trading Day
4,541,729
March 08, 2006 • ₹133.45
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
MANGLMCEM daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹950.25 | ₹986.20 | ₹950.25 | ₹984.05 | 68,805 |
| 2026-07-23 | ₹981.05 | ₹985.25 | ₹971.15 | ₹982.65 | 38,697 |
| 2026-07-22 | ₹983.00 | ₹987.60 | ₹969.05 | ₹982.50 | 77,149 |
| 2026-07-21 | ₹986.20 | ₹988.85 | ₹979.10 | ₹980.10 | 27,368 |
| 2026-07-20 | ₹989.95 | ₹989.95 | ₹978.10 | ₹980.15 | 30,571 |
| 2026-07-17 | ₹985.00 | ₹993.35 | ₹968.05 | ₹986.60 | 112,798 |
| 2026-07-16 | ₹1008.95 | ₹1023.45 | ₹980.00 | ₹986.35 | 121,120 |
| 2026-07-15 | ₹950.10 | ₹1009.00 | ₹950.10 | ₹984.55 | 144,349 |
| 2026-07-14 | ₹962.20 | ₹974.90 | ₹954.10 | ₹962.50 | 39,656 |
| 2026-07-13 | ₹961.75 | ₹974.95 | ₹942.40 | ₹965.40 | 56,525 |
| 2026-07-10 | ₹949.30 | ₹967.00 | ₹940.10 | ₹964.55 | 68,315 |
| 2026-07-09 | ₹922.70 | ₹949.85 | ₹921.05 | ₹944.60 | 27,047 |
| 2026-07-08 | ₹925.70 | ₹949.85 | ₹918.00 | ₹923.45 | 84,108 |
| 2026-07-07 | ₹960.00 | ₹960.00 | ₹923.00 | ₹925.70 | 38,475 |
| 2026-07-06 | ₹939.90 | ₹958.00 | ₹926.40 | ₹947.75 | 104,765 |
| 2026-07-03 | ₹900.00 | ₹956.25 | ₹899.05 | ₹926.40 | 276,866 |
| 2026-07-02 | ₹917.95 | ₹920.00 | ₹895.85 | ₹901.10 | 25,656 |
| 2026-07-01 | ₹916.00 | ₹916.00 | ₹905.00 | ₹912.75 | 12,062 |
| 2026-06-30 | ₹903.15 | ₹923.20 | ₹900.00 | ₹913.25 | 20,074 |
| 2026-06-29 | ₹924.10 | ₹924.10 | ₹905.10 | ₹912.20 | 16,279 |
| 2026-06-25 | ₹927.00 | ₹967.95 | ₹911.20 | ₹921.80 | 192,031 |
| 2026-06-24 | ₹886.10 | ₹924.00 | ₹881.50 | ₹910.20 | 111,495 |
| 2026-06-23 | ₹901.10 | ₹910.35 | ₹874.85 | ₹881.25 | 40,702 |
| 2026-06-22 | ₹855.00 | ₹905.00 | ₹845.05 | ₹898.00 | 120,864 |
| 2026-06-19 | ₹849.00 | ₹857.90 | ₹843.15 | ₹852.60 | 30,047 |
| 2026-06-18 | ₹848.75 | ₹853.95 | ₹842.05 | ₹849.15 | 21,923 |
| 2026-06-17 | ₹846.30 | ₹859.95 | ₹837.85 | ₹848.75 | 40,479 |
| 2026-06-16 | ₹842.40 | ₹857.95 | ₹842.40 | ₹851.10 | 48,957 |
| 2026-06-15 | ₹849.00 | ₹860.00 | ₹840.95 | ₹845.25 | 53,247 |
| 2026-06-12 | ₹839.50 | ₹850.00 | ₹833.00 | ₹843.40 | 34,896 |
| 2026-06-11 | ₹835.55 | ₹840.00 | ₹816.20 | ₹834.45 | 35,331 |
| 2026-06-10 | ₹820.05 | ₹847.80 | ₹820.05 | ₹833.65 | 35,236 |
| 2026-06-09 | ₹838.85 | ₹849.00 | ₹836.45 | ₹844.25 | 19,547 |
| 2026-06-08 | ₹826.00 | ₹850.30 | ₹823.90 | ₹841.95 | 56,337 |
| 2026-06-05 | ₹850.30 | ₹850.50 | ₹833.20 | ₹838.30 | 48,774 |
| 2026-06-04 | ₹839.40 | ₹851.90 | ₹838.75 | ₹845.20 | 51,568 |
| 2026-06-03 | ₹840.00 | ₹847.45 | ₹832.05 | ₹841.70 | 33,356 |
| 2026-06-02 | ₹824.15 | ₹845.50 | ₹819.20 | ₹841.65 | 250,700 |
| 2026-06-01 | ₹825.00 | ₹848.40 | ₹818.15 | ₹830.80 | 43,165 |
| 2026-05-29 | ₹850.00 | ₹852.65 | ₹822.00 | ₹827.60 | 46,195 |
| 2026-05-27 | ₹850.00 | ₹865.00 | ₹842.50 | ₹849.10 | 45,201 |
| 2026-05-26 | ₹848.10 | ₹857.40 | ₹835.75 | ₹850.60 | 108,622 |
| 2026-05-25 | ₹844.90 | ₹851.00 | ₹828.50 | ₹842.90 | 159,034 |
| 2026-05-22 | ₹836.55 | ₹849.00 | ₹826.00 | ₹843.00 | 360,758 |
| 2026-05-21 | ₹803.50 | ₹851.00 | ₹789.80 | ₹836.55 | 412,044 |
| 2026-05-20 | ₹827.00 | ₹829.95 | ₹788.30 | ₹798.70 | 163,239 |
| 2026-05-19 | ₹858.20 | ₹858.50 | ₹821.00 | ₹825.05 | 96,406 |
| 2026-05-18 | ₹899.00 | ₹905.00 | ₹848.00 | ₹851.85 | 92,295 |
| 2026-05-15 | ₹891.70 | ₹904.45 | ₹880.05 | ₹883.35 | 106,409 |
| 2026-05-14 | ₹885.20 | ₹898.50 | ₹877.00 | ₹886.10 | 61,443 |
| 2026-05-13 | ₹880.00 | ₹887.90 | ₹861.00 | ₹883.25 | 74,847 |
| 2026-05-12 | ₹916.40 | ₹916.40 | ₹875.00 | ₹880.35 | 42,932 |
| 2026-05-11 | ₹937.45 | ₹937.45 | ₹905.85 | ₹910.80 | 79,472 |
| 2026-05-08 | ₹921.30 | ₹937.90 | ₹918.70 | ₹932.80 | 59,332 |
| 2026-05-07 | ₹915.05 | ₹933.45 | ₹915.00 | ₹925.70 | 63,429 |
| 2026-05-06 | ₹921.50 | ₹926.00 | ₹909.35 | ₹914.60 | 85,543 |
| 2026-05-05 | ₹923.85 | ₹928.50 | ₹912.00 | ₹915.80 | 35,007 |
| 2026-05-04 | ₹923.10 | ₹942.50 | ₹917.05 | ₹921.10 | 44,555 |
| 2026-04-30 | ₹929.05 | ₹930.15 | ₹901.05 | ₹922.50 | 25,569 |
| 2026-04-29 | ₹928.00 | ₹938.90 | ₹922.20 | ₹929.05 | 33,753 |
| 2026-04-28 | ₹923.50 | ₹932.95 | ₹918.05 | ₹928.00 | 58,359 |
| 2026-04-27 | ₹912.60 | ₹930.00 | ₹912.60 | ₹917.75 | 46,347 |
| 2026-04-24 | ₹923.10 | ₹926.75 | ₹906.05 | ₹917.15 | 38,131 |
| 2026-04-23 | ₹941.90 | ₹941.90 | ₹915.10 | ₹923.10 | 49,740 |
| 2026-04-22 | ₹929.00 | ₹953.80 | ₹909.00 | ₹937.45 | 173,265 |
| 2026-04-21 | ₹909.00 | ₹928.00 | ₹908.65 | ₹924.05 | 51,464 |
| 2026-04-20 | ₹911.05 | ₹925.00 | ₹905.00 | ₹909.30 | 24,757 |
| 2026-04-17 | ₹909.70 | ₹926.00 | ₹905.00 | ₹918.10 | 141,833 |
| 2026-04-16 | ₹929.00 | ₹929.00 | ₹894.00 | ₹901.05 | 64,886 |
| 2026-04-15 | ₹896.95 | ₹929.00 | ₹891.60 | ₹911.60 | 238,942 |
| 2026-04-13 | ₹861.25 | ₹899.90 | ₹850.00 | ₹885.00 | 108,597 |
| 2026-04-10 | ₹865.00 | ₹874.15 | ₹860.00 | ₹865.55 | 105,638 |
| 2026-04-09 | ₹870.85 | ₹878.00 | ₹860.00 | ₹868.65 | 35,686 |
| 2026-04-08 | ₹870.45 | ₹878.80 | ₹846.90 | ₹866.00 | 129,164 |
| 2026-04-07 | ₹821.00 | ₹838.00 | ₹821.00 | ₹834.25 | 44,683 |
| 2026-04-06 | ₹818.40 | ₹835.00 | ₹802.85 | ₹828.85 | 46,537 |
| 2026-04-02 | ₹782.05 | ₹822.30 | ₹778.10 | ₹804.55 | 55,375 |
| 2026-04-01 | ₹773.00 | ₹800.05 | ₹772.40 | ₹798.20 | 36,186 |
| 2026-03-30 | ₹772.00 | ₹797.70 | ₹755.00 | ₹766.70 | 85,957 |
| 2026-03-27 | ₹820.05 | ₹831.90 | ₹778.05 | ₹783.45 | 83,316 |
| 2026-03-25 | ₹830.55 | ₹848.65 | ₹824.60 | ₹832.55 | 36,487 |
| 2026-03-24 | ₹813.80 | ₹835.90 | ₹805.95 | ₹826.45 | 82,426 |
| 2026-03-23 | ₹817.20 | ₹825.65 | ₹800.00 | ₹807.90 | 133,427 |
| 2026-03-20 | ₹816.10 | ₹855.00 | ₹813.45 | ₹833.80 | 77,622 |
| 2026-03-19 | ₹820.20 | ₹820.65 | ₹800.90 | ₹807.70 | 61,054 |
| 2026-03-18 | ₹815.00 | ₹836.90 | ₹810.80 | ₹824.75 | 32,763 |
| 2026-03-17 | ₹795.05 | ₹821.00 | ₹786.30 | ₹815.45 | 53,486 |
| 2026-03-16 | ₹790.00 | ₹811.40 | ₹785.05 | ₹792.80 | 59,233 |
| 2026-03-13 | ₹814.30 | ₹815.95 | ₹786.70 | ₹794.00 | 78,417 |
| 2026-03-12 | ₹821.55 | ₹831.45 | ₹806.25 | ₹809.80 | 54,142 |
| 2026-03-11 | ₹844.40 | ₹850.60 | ₹820.85 | ₹834.05 | 44,204 |
| 2026-03-10 | ₹825.00 | ₹848.20 | ₹825.00 | ₹844.40 | 29,063 |
| 2026-03-09 | ₹815.00 | ₹832.90 | ₹805.05 | ₹822.25 | 82,480 |
| 2026-03-06 | ₹856.00 | ₹864.40 | ₹846.00 | ₹851.65 | 40,684 |
| 2026-03-05 | ₹851.00 | ₹867.90 | ₹844.40 | ₹850.80 | 53,567 |
| 2026-03-04 | ₹868.80 | ₹872.05 | ₹841.85 | ₹849.85 | 120,489 |
| 2026-03-02 | ₹831.25 | ₹897.10 | ₹831.25 | ₹869.75 | 152,029 |
| 2026-02-27 | ₹912.25 | ₹923.75 | ₹903.85 | ₹908.85 | 50,112 |
| 2026-02-26 | ₹926.00 | ₹940.35 | ₹911.00 | ₹913.30 | 212,234 |
| 2026-02-25 | ₹887.10 | ₹924.00 | ₹887.10 | ₹921.70 | 234,003 |
| 2026-02-24 | ₹877.65 | ₹896.10 | ₹864.05 | ₹885.95 | 82,371 |
| 2026-02-23 | ₹905.00 | ₹917.05 | ₹871.90 | ₹878.80 | 84,645 |
| 2026-02-20 | ₹878.05 | ₹906.95 | ₹875.85 | ₹895.60 | 65,329 |
| 2026-02-19 | ₹893.00 | ₹903.50 | ₹875.00 | ₹882.20 | 80,252 |
| 2026-02-18 | ₹884.95 | ₹920.80 | ₹875.45 | ₹893.00 | 298,188 |
| 2026-02-17 | ₹818.00 | ₹898.95 | ₹818.00 | ₹894.00 | 727,109 |
| 2026-02-16 | ₹772.00 | ₹827.20 | ₹770.10 | ₹818.95 | 225,212 |
| 2026-02-13 | ₹795.00 | ₹798.05 | ₹774.00 | ₹777.95 | 47,357 |
| 2026-02-12 | ₹793.45 | ₹819.90 | ₹791.10 | ₹795.75 | 135,588 |
| 2026-02-11 | ₹802.85 | ₹806.75 | ₹790.05 | ₹796.75 | 75,749 |
| 2026-02-10 | ₹792.15 | ₹806.95 | ₹789.20 | ₹797.25 | 79,831 |
| 2026-02-09 | ₹789.00 | ₹816.00 | ₹785.00 | ₹793.70 | 114,095 |
| 2026-02-06 | ₹783.70 | ₹785.00 | ₹765.00 | ₹783.40 | 43,447 |
| 2026-02-05 | ₹772.70 | ₹790.20 | ₹772.00 | ₹779.80 | 26,286 |
| 2026-02-04 | ₹774.80 | ₹789.00 | ₹774.80 | ₹784.45 | 75,347 |
| 2026-02-03 | ₹790.00 | ₹794.90 | ₹770.00 | ₹778.75 | 56,413 |
| 2026-02-02 | ₹770.00 | ₹780.00 | ₹754.05 | ₹776.40 | 54,160 |
| 2026-02-01 | ₹780.70 | ₹782.90 | ₹758.50 | ₹768.15 | 31,443 |
| 2026-01-30 | ₹748.90 | ₹790.00 | ₹747.45 | ₹784.60 | 81,157 |
| 2026-01-29 | ₹748.95 | ₹758.00 | ₹745.95 | ₹752.60 | 36,453 |
| 2026-01-28 | ₹731.75 | ₹753.80 | ₹731.75 | ₹744.50 | 32,057 |
| 2026-01-27 | ₹740.00 | ₹748.80 | ₹725.35 | ₹743.60 | 41,788 |
| 2026-01-23 | ₹748.35 | ₹748.35 | ₹729.00 | ₹740.70 | 50,218 |
| 2026-01-22 | ₹740.70 | ₹756.45 | ₹740.50 | ₹748.35 | 23,330 |
| 2026-01-21 | ₹727.30 | ₹745.00 | ₹726.30 | ₹736.70 | 161,162 |
| 2026-01-20 | ₹750.40 | ₹751.95 | ₹733.00 | ₹738.40 | 90,259 |
| 2026-01-19 | ₹749.20 | ₹757.10 | ₹745.00 | ₹753.85 | 29,961 |
| 2026-01-16 | ₹747.00 | ₹753.00 | ₹737.00 | ₹748.85 | 103,254 |
| 2026-01-14 | ₹747.40 | ₹755.00 | ₹736.10 | ₹749.90 | 146,892 |
| 2026-01-13 | ₹735.95 | ₹750.00 | ₹734.25 | ₹742.95 | 41,698 |
| 2026-01-12 | ₹749.00 | ₹750.00 | ₹731.20 | ₹740.10 | 60,094 |
| 2026-01-09 | ₹747.30 | ₹755.50 | ₹740.40 | ₹747.00 | 32,588 |
| 2026-01-08 | ₹762.00 | ₹762.00 | ₹737.60 | ₹752.70 | 44,739 |
| 2026-01-07 | ₹753.35 | ₹764.00 | ₹753.25 | ₹759.45 | 15,084 |
| 2026-01-06 | ₹770.00 | ₹771.00 | ₹753.05 | ₹758.70 | 50,080 |
| 2026-01-05 | ₹762.40 | ₹774.90 | ₹754.50 | ₹759.55 | 114,710 |
| 2026-01-02 | ₹770.00 | ₹771.80 | ₹751.80 | ₹762.95 | 76,419 |
| 2026-01-01 | ₹777.00 | ₹780.00 | ₹759.90 | ₹764.55 | 45,430 |
Mangalam Cement Share Price Performance Analysis (Jan 2003 - Jul 2026)
MANGLMCEM price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+28.71%
₹764.55 → ₹984.05
Year to Date
Price Volatility
7.99%
Low Volatility
Year to Date
Average Daily Volume
85,090
Year to Date Average
NSE Exchange
Mangalam Cement Share Price History – Frequently Asked Questions
Common questions about MANGLMCEM historical data and records. Browse Mangalam Cement financial data for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Mangalam Cement (MANGLMCEM)?
The all-time high share price of Mangalam Cement was ₹1093.7 recorded on September 04, 2024 on the NSE exchange.
What is the all-time low share price of Mangalam Cement (MANGLMCEM)?
The all-time low share price of Mangalam Cement was ₹5.6 recorded on April 01, 2003 on the NSE exchange.
How can I download MANGLMCEM historical share price data?
You can download Mangalam Cement 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 MANGLMCEM shares?
The highest trading volume day for Mangalam Cement was 4,541,729 shares traded on March 08, 2006 on the NSE exchange, with share price at ₹133.45.