Price Data Selection & Download
Mangalam Industrial Finance Share Price All Time Records & Statistics (Mar 2014 - May 2026)
2835 daily OHLCV records on BSE from March 2014 to May 2026. For live price, key ratios and fundamentals, see MANGIND screener.
Share Price All Time High
₹325.97
January 27, 2015
BSE Exchange
Share Price All Time Low
₹0.17
April 09, 2020
BSE Exchange
Highest Volume Trading Day
66,969,462
December 24, 2025 • ₹0.99
BSE Exchange
Share Price History Data (Mar 2014 - May 2026)
MANGIND daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹0.66 | ₹0.67 | ₹0.65 | ₹0.67 | 9,602,909 |
| 2026-05-26 | ₹0.61 | ₹0.64 | ₹0.61 | ₹0.64 | 8,263,341 |
| 2026-05-25 | ₹0.61 | ₹0.62 | ₹0.60 | ₹0.61 | 3,327,674 |
| 2026-05-22 | ₹0.60 | ₹0.61 | ₹0.60 | ₹0.61 | 2,077,604 |
| 2026-05-21 | ₹0.61 | ₹0.61 | ₹0.60 | ₹0.60 | 1,827,611 |
| 2026-05-20 | ₹0.61 | ₹0.61 | ₹0.60 | ₹0.61 | 3,020,619 |
| 2026-05-19 | ₹0.59 | ₹0.61 | ₹0.59 | ₹0.61 | 4,787,868 |
| 2026-05-18 | ₹0.61 | ₹0.61 | ₹0.58 | ₹0.59 | 10,358,325 |
| 2026-05-15 | ₹0.60 | ₹0.61 | ₹0.60 | ₹0.61 | 3,702,960 |
| 2026-05-14 | ₹0.62 | ₹0.62 | ₹0.60 | ₹0.61 | 4,032,329 |
| 2026-05-13 | ₹0.62 | ₹0.62 | ₹0.60 | ₹0.62 | 3,554,848 |
| 2026-05-12 | ₹0.61 | ₹0.62 | ₹0.60 | ₹0.61 | 4,465,965 |
| 2026-05-11 | ₹0.62 | ₹0.63 | ₹0.61 | ₹0.62 | 4,360,179 |
| 2026-05-08 | ₹0.66 | ₹0.67 | ₹0.62 | ₹0.62 | 21,048,096 |
| 2026-05-07 | ₹0.65 | ₹0.66 | ₹0.63 | ₹0.65 | 7,771,576 |
| 2026-05-06 | ₹0.62 | ₹0.64 | ₹0.59 | ₹0.63 | 9,230,586 |
| 2026-05-05 | ₹0.67 | ₹0.67 | ₹0.61 | ₹0.61 | 23,037,707 |
| 2026-05-04 | ₹0.61 | ₹0.64 | ₹0.60 | ₹0.64 | 5,924,482 |
| 2026-04-30 | ₹0.63 | ₹0.64 | ₹0.61 | ₹0.61 | 13,829,356 |
| 2026-04-29 | ₹0.66 | ₹0.67 | ₹0.64 | ₹0.64 | 15,079,254 |
| 2026-04-28 | ₹0.72 | ₹0.72 | ₹0.66 | ₹0.67 | 20,647,831 |
| 2026-04-27 | ₹0.67 | ₹0.69 | ₹0.66 | ₹0.69 | 6,143,306 |
| 2026-04-24 | ₹0.66 | ₹0.67 | ₹0.63 | ₹0.66 | 10,950,289 |
| 2026-04-23 | ₹0.68 | ₹0.69 | ₹0.65 | ₹0.66 | 11,069,078 |
| 2026-04-22 | ₹0.70 | ₹0.71 | ₹0.68 | ₹0.68 | 18,496,786 |
| 2026-04-21 | ₹0.74 | ₹0.75 | ₹0.71 | ₹0.71 | 10,440,182 |
| 2026-04-20 | ₹0.77 | ₹0.77 | ₹0.74 | ₹0.74 | 5,425,374 |
| 2026-04-17 | ₹0.77 | ₹0.79 | ₹0.75 | ₹0.76 | 8,439,512 |
| 2026-04-16 | ₹0.79 | ₹0.79 | ₹0.77 | ₹0.77 | 4,369,408 |
| 2026-04-15 | ₹0.78 | ₹0.80 | ₹0.77 | ₹0.78 | 5,450,193 |
| 2026-04-13 | ₹0.79 | ₹0.79 | ₹0.76 | ₹0.77 | 5,036,336 |
| 2026-04-10 | ₹0.78 | ₹0.81 | ₹0.78 | ₹0.80 | 6,468,393 |
| 2026-04-09 | ₹0.80 | ₹0.81 | ₹0.77 | ₹0.78 | 4,524,505 |
| 2026-04-08 | ₹0.81 | ₹0.81 | ₹0.78 | ₹0.79 | 8,199,267 |
| 2026-04-07 | ₹0.82 | ₹0.83 | ₹0.77 | ₹0.78 | 5,640,687 |
| 2026-04-06 | ₹0.81 | ₹0.81 | ₹0.77 | ₹0.80 | 3,999,054 |
| 2026-04-02 | ₹0.77 | ₹0.79 | ₹0.75 | ₹0.78 | 2,896,311 |
| 2026-04-01 | ₹0.73 | ₹0.77 | ₹0.71 | ₹0.77 | 4,555,058 |
| 2026-03-30 | ₹0.75 | ₹0.76 | ₹0.74 | ₹0.74 | 2,768,836 |
| 2026-03-27 | ₹0.81 | ₹0.81 | ₹0.77 | ₹0.77 | 7,071,002 |
| 2026-03-25 | ₹0.83 | ₹0.85 | ₹0.80 | ₹0.81 | 5,414,742 |
| 2026-03-24 | ₹0.81 | ₹0.85 | ₹0.81 | ₹0.82 | 3,974,501 |
| 2026-03-23 | ₹0.81 | ₹0.83 | ₹0.80 | ₹0.81 | 4,378,333 |
| 2026-03-20 | ₹0.83 | ₹0.86 | ₹0.82 | ₹0.84 | 3,344,948 |
| 2026-03-19 | ₹0.86 | ₹0.87 | ₹0.82 | ₹0.83 | 3,027,223 |
| 2026-03-18 | ₹0.88 | ₹0.90 | ₹0.85 | ₹0.85 | 3,541,976 |
| 2026-03-17 | ₹0.81 | ₹0.88 | ₹0.81 | ₹0.88 | 3,561,079 |
| 2026-03-16 | ₹0.87 | ₹0.87 | ₹0.83 | ₹0.84 | 4,686,416 |
| 2026-03-13 | ₹0.89 | ₹0.89 | ₹0.85 | ₹0.87 | 2,121,986 |
| 2026-03-12 | ₹0.88 | ₹0.91 | ₹0.86 | ₹0.89 | 3,719,734 |
| 2026-03-11 | ₹0.82 | ₹0.88 | ₹0.82 | ₹0.88 | 5,145,696 |
| 2026-03-10 | ₹0.85 | ₹0.87 | ₹0.81 | ₹0.84 | 5,427,820 |
| 2026-03-09 | ₹0.87 | ₹0.88 | ₹0.85 | ₹0.85 | 3,840,363 |
| 2026-03-06 | ₹0.90 | ₹0.91 | ₹0.88 | ₹0.89 | 3,132,708 |
| 2026-03-05 | ₹0.89 | ₹0.91 | ₹0.85 | ₹0.90 | 5,622,345 |
| 2026-03-04 | ₹0.88 | ₹0.92 | ₹0.88 | ₹0.89 | 8,104,383 |
| 2026-03-02 | ₹0.92 | ₹0.94 | ₹0.92 | ₹0.92 | 2,560,194 |
| 2026-02-27 | ₹0.94 | ₹0.96 | ₹0.92 | ₹0.96 | 7,777,716 |
| 2026-02-26 | ₹0.88 | ₹0.92 | ₹0.88 | ₹0.92 | 4,605,033 |
| 2026-02-25 | ₹0.92 | ₹0.93 | ₹0.87 | ₹0.88 | 7,923,290 |
| 2026-02-24 | ₹0.91 | ₹0.94 | ₹0.90 | ₹0.91 | 5,685,067 |
| 2026-02-23 | ₹0.92 | ₹0.95 | ₹0.91 | ₹0.93 | 7,412,589 |
| 2026-02-20 | ₹1.00 | ₹1.03 | ₹0.95 | ₹0.95 | 12,879,887 |
| 2026-02-19 | ₹0.92 | ₹1.00 | ₹0.92 | ₹1.00 | 17,790,907 |
| 2026-02-18 | ₹0.96 | ₹0.96 | ₹0.96 | ₹0.96 | 5,616,394 |
| 2026-02-17 | ₹1.01 | ₹1.04 | ₹1.01 | ₹1.01 | 18,488,063 |
| 2026-02-16 | ₹1.06 | ₹1.06 | ₹1.06 | ₹1.06 | 5,983,649 |
| 2026-02-13 | ₹1.11 | ₹1.11 | ₹1.01 | ₹1.11 | 36,500,833 |
| 2026-02-12 | ₹1.06 | ₹1.06 | ₹1.06 | ₹1.06 | 5,097,658 |
| 2026-02-11 | ₹0.93 | ₹1.01 | ₹0.93 | ₹1.01 | 23,745,392 |
| 2026-02-10 | ₹0.97 | ₹0.97 | ₹0.97 | ₹0.97 | 4,647,480 |
| 2026-02-09 | ₹1.02 | ₹1.05 | ₹1.02 | ₹1.02 | 21,591,792 |
| 2026-02-06 | ₹1.07 | ₹1.07 | ₹1.07 | ₹1.07 | 2,591,865 |
| 2026-02-05 | ₹1.12 | ₹1.12 | ₹1.12 | ₹1.12 | 1,321,335 |
| 2026-02-04 | ₹1.17 | ₹1.17 | ₹1.17 | ₹1.17 | 1,205,702 |
| 2026-02-03 | ₹1.23 | ₹1.23 | ₹1.23 | ₹1.23 | 1,239,352 |
| 2026-02-02 | ₹1.29 | ₹1.29 | ₹1.29 | ₹1.29 | 547,257 |
| 2026-02-01 | ₹1.35 | ₹1.35 | ₹1.35 | ₹1.35 | 871,852 |
| 2026-01-30 | ₹1.42 | ₹1.42 | ₹1.42 | ₹1.42 | 647,036 |
| 2026-01-29 | ₹1.49 | ₹1.49 | ₹1.49 | ₹1.49 | 669,734 |
| 2026-01-28 | ₹1.56 | ₹1.56 | ₹1.56 | ₹1.56 | 633,696 |
| 2026-01-27 | ₹1.64 | ₹1.64 | ₹1.64 | ₹1.64 | 391,831 |
| 2026-01-23 | ₹1.72 | ₹1.72 | ₹1.72 | ₹1.72 | 547,898 |
| 2026-01-22 | ₹1.81 | ₹1.81 | ₹1.81 | ₹1.81 | 838,322 |
| 2026-01-21 | ₹2.08 | ₹2.08 | ₹1.90 | ₹1.90 | 10,517,434 |
| 2026-01-20 | ₹1.99 | ₹1.99 | ₹1.99 | ₹1.99 | 6,731,676 |
| 2026-01-19 | ₹1.90 | ₹1.90 | ₹1.90 | ₹1.90 | 8,262,258 |
| 2026-01-16 | ₹1.81 | ₹1.81 | ₹1.81 | ₹1.81 | 8,404,719 |
| 2026-01-14 | ₹1.73 | ₹1.73 | ₹1.72 | ₹1.73 | 9,330,047 |
| 2026-01-13 | ₹1.65 | ₹1.65 | ₹1.65 | ₹1.65 | 5,946,116 |
| 2026-01-12 | ₹1.58 | ₹1.58 | ₹1.58 | ₹1.58 | 6,914,668 |
| 2026-01-09 | ₹1.51 | ₹1.51 | ₹1.51 | ₹1.51 | 9,836,750 |
| 2026-01-08 | ₹1.44 | ₹1.44 | ₹1.44 | ₹1.44 | 7,025,710 |
| 2026-01-07 | ₹1.38 | ₹1.38 | ₹1.37 | ₹1.38 | 12,184,008 |
| 2026-01-06 | ₹1.29 | ₹1.32 | ₹1.27 | ₹1.32 | 47,260,974 |
| 2026-01-05 | ₹1.24 | ₹1.26 | ₹1.22 | ₹1.26 | 66,704,950 |
| 2026-01-02 | ₹1.18 | ₹1.20 | ₹1.18 | ₹1.20 | 20,567,588 |
| 2026-01-01 | ₹1.12 | ₹1.15 | ₹1.11 | ₹1.15 | 51,751,204 |
Mangalam Industrial Finance Share Price Performance Analysis (Mar 2014 - May 2026)
MANGIND price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-41.74%
₹1.15 → ₹0.67
Year to Date
Price Volatility
36.81%
High Volatility
Year to Date
Average Daily Volume
8,695,805
Year to Date Average
BSE Exchange
Mangalam Industrial Finance Share Price History – Frequently Asked Questions
Common questions about MANGIND historical data and records. Explore MANGIND true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Mangalam Industrial Finance (MANGIND)?
The all-time high share price of Mangalam Industrial Finance was ₹325.97 recorded on January 27, 2015 on the BSE exchange.
What is the all-time low share price of Mangalam Industrial Finance (MANGIND)?
The all-time low share price of Mangalam Industrial Finance was ₹0.17 recorded on April 09, 2020 on the BSE exchange.
How can I download MANGIND historical share price data?
You can download Mangalam Industrial Finance 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 MANGIND shares?
The highest trading volume day for Mangalam Industrial Finance was 66,969,462 shares traded on December 24, 2025 on the BSE exchange, with share price at ₹0.99.