Price Data Selection & Download
Mangalam Organics Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
194 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Analyse Mangalam Organics shareholding analysis to track promoter, FII and institutional holdings.
Share Price All Time High
₹635.00
May 05, 2026
NSE Exchange
Share Price All Time Low
₹356.25
March 30, 2026
NSE Exchange
Highest Volume Trading Day
235,489
April 17, 2026 • ₹478.40
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
MANORG daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹450.00 | ₹458.85 | ₹450.00 | ₹456.95 | 8,980 |
| 2026-09-17 | ₹458.40 | ₹465.80 | ₹440.00 | ₹448.90 | 35,097 |
| 2026-09-16 | ₹450.10 | ₹463.35 | ₹448.05 | ₹451.05 | 9,573 |
| 2026-09-15 | ₹468.40 | ₹475.00 | ₹450.10 | ₹454.30 | 11,510 |
| 2026-09-11 | ₹459.00 | ₹470.05 | ₹450.25 | ₹466.45 | 7,599 |
| 2026-09-10 | ₹486.55 | ₹492.30 | ₹457.00 | ₹458.80 | 15,595 |
| 2026-09-09 | ₹498.90 | ₹498.90 | ₹476.55 | ₹480.70 | 5,184 |
| 2026-09-08 | ₹498.65 | ₹505.45 | ₹476.15 | ₹496.75 | 10,371 |
| 2026-09-07 | ₹491.30 | ₹509.30 | ₹491.00 | ₹494.70 | 5,971 |
| 2026-09-04 | ₹487.80 | ₹513.00 | ₹484.20 | ₹489.50 | 16,738 |
| 2026-09-03 | ₹478.00 | ₹502.55 | ₹474.95 | ₹490.25 | 30,981 |
| 2026-09-02 | ₹490.00 | ₹499.80 | ₹472.00 | ₹478.65 | 11,497 |
| 2026-09-01 | ₹528.00 | ₹528.00 | ₹495.00 | ₹496.80 | 10,195 |
| 2026-08-31 | ₹513.00 | ₹535.00 | ₹503.75 | ₹519.50 | 14,191 |
| 2026-08-28 | ₹505.10 | ₹517.50 | ₹499.80 | ₹510.60 | 8,802 |
| 2026-08-27 | ₹503.55 | ₹514.00 | ₹499.00 | ₹500.00 | 9,985 |
| 2026-08-26 | ₹500.00 | ₹522.45 | ₹497.90 | ₹503.55 | 14,046 |
| 2026-08-25 | ₹479.85 | ₹502.00 | ₹479.70 | ₹500.40 | 16,836 |
| 2026-08-24 | ₹474.50 | ₹494.25 | ₹470.35 | ₹480.50 | 34,868 |
| 2026-08-21 | ₹460.35 | ₹479.00 | ₹453.05 | ₹470.75 | 13,240 |
| 2026-08-20 | ₹444.90 | ₹462.00 | ₹444.65 | ₹460.35 | 5,384 |
| 2026-08-19 | ₹443.00 | ₹447.45 | ₹433.00 | ₹440.35 | 13,045 |
| 2026-08-18 | ₹449.65 | ₹450.95 | ₹429.10 | ₹443.80 | 19,913 |
| 2026-08-17 | ₹442.50 | ₹456.90 | ₹441.35 | ₹447.65 | 33,434 |
| 2026-08-14 | ₹451.05 | ₹454.25 | ₹445.15 | ₹449.90 | 11,519 |
| 2026-08-13 | ₹454.95 | ₹458.85 | ₹450.00 | ₹451.90 | 31,765 |
| 2026-08-12 | ₹455.00 | ₹460.00 | ₹448.80 | ₹450.05 | 22,206 |
| 2026-08-11 | ₹450.00 | ₹462.45 | ₹447.60 | ₹449.90 | 23,955 |
| 2026-08-10 | ₹460.00 | ₹460.00 | ₹444.00 | ₹449.30 | 15,805 |
| 2026-08-07 | ₹464.95 | ₹469.50 | ₹452.90 | ₹457.90 | 5,309 |
| 2026-08-06 | ₹466.00 | ₹468.00 | ₹456.50 | ₹459.50 | 5,060 |
| 2026-08-05 | ₹479.50 | ₹479.50 | ₹461.00 | ₹461.60 | 17,104 |
| 2026-08-04 | ₹478.20 | ₹480.00 | ₹469.70 | ₹470.05 | 6,582 |
| 2026-05-15 | ₹582.20 | ₹590.90 | ₹570.10 | ₹574.75 | 3,045 |
| 2026-05-14 | ₹604.90 | ₹610.00 | ₹585.00 | ₹589.90 | 3,977 |
| 2026-05-13 | ₹583.95 | ₹619.05 | ₹582.90 | ₹596.30 | 10,155 |
| 2026-05-12 | ₹624.80 | ₹624.80 | ₹580.00 | ₹583.95 | 20,983 |
| 2026-05-11 | ₹600.00 | ₹633.20 | ₹585.20 | ₹619.95 | 18,130 |
| 2026-05-08 | ₹572.75 | ₹615.15 | ₹572.75 | ₹600.35 | 17,066 |
| 2026-05-07 | ₹583.00 | ₹594.70 | ₹567.00 | ₹572.75 | 15,107 |
| 2026-05-06 | ₹618.65 | ₹618.65 | ₹573.60 | ₹591.30 | 41,955 |
| 2026-05-05 | ₹541.00 | ₹635.00 | ₹541.00 | ₹618.65 | 143,589 |
| 2026-05-04 | ₹471.90 | ₹547.70 | ₹467.70 | ₹537.00 | 99,958 |
| 2026-04-30 | ₹452.50 | ₹458.95 | ₹450.90 | ₹456.45 | 4,093 |
| 2026-04-29 | ₹461.00 | ₹462.45 | ₹449.05 | ₹459.00 | 19,743 |
| 2026-04-28 | ₹455.45 | ₹460.90 | ₹451.50 | ₹458.05 | 5,359 |
| 2026-04-27 | ₹450.25 | ₹467.95 | ₹450.00 | ₹455.45 | 15,779 |
| 2026-04-24 | ₹451.05 | ₹460.25 | ₹443.95 | ₹448.35 | 4,843 |
| 2026-04-23 | ₹464.20 | ₹467.30 | ₹454.85 | ₹457.60 | 3,768 |
| 2026-04-22 | ₹466.60 | ₹474.80 | ₹461.60 | ₹462.85 | 8,811 |
| 2026-04-21 | ₹470.00 | ₹477.90 | ₹462.00 | ₹464.70 | 11,935 |
| 2026-04-20 | ₹478.40 | ₹478.50 | ₹450.00 | ₹467.20 | 26,652 |
| 2026-04-17 | ₹449.45 | ₹532.30 | ₹447.00 | ₹478.40 | 235,489 |
| 2026-04-16 | ₹432.00 | ₹449.50 | ₹427.05 | ₹443.60 | 6,077 |
| 2026-04-15 | ₹427.95 | ₹431.90 | ₹424.35 | ₹428.85 | 5,024 |
| 2026-04-13 | ₹426.00 | ₹428.00 | ₹419.95 | ₹426.55 | 1,596 |
| 2026-04-10 | ₹425.15 | ₹434.80 | ₹422.00 | ₹428.30 | 1,352 |
| 2026-04-09 | ₹429.20 | ₹438.80 | ₹420.00 | ₹422.10 | 5,714 |
| 2026-04-08 | ₹419.85 | ₹433.95 | ₹419.00 | ₹432.20 | 5,787 |
| 2026-04-07 | ₹390.00 | ₹408.80 | ₹390.00 | ₹407.60 | 3,433 |
| 2026-04-06 | ₹388.20 | ₹393.00 | ₹380.45 | ₹389.60 | 5,195 |
| 2026-04-02 | ₹382.30 | ₹410.10 | ₹371.00 | ₹386.40 | 5,222 |
| 2026-04-01 | ₹367.05 | ₹389.60 | ₹367.05 | ₹384.20 | 4,315 |
| 2026-03-30 | ₹383.20 | ₹396.65 | ₹356.25 | ₹367.05 | 7,485 |
| 2026-03-27 | ₹398.70 | ₹411.60 | ₹379.00 | ₹383.20 | 6,693 |
| 2026-03-25 | ₹393.50 | ₹409.50 | ₹392.40 | ₹396.25 | 6,259 |
| 2026-03-24 | ₹385.05 | ₹412.10 | ₹371.00 | ₹402.70 | 3,210 |
| 2026-03-23 | ₹392.25 | ₹419.35 | ₹383.20 | ₹395.75 | 5,230 |
| 2026-03-20 | ₹398.00 | ₹409.45 | ₹398.00 | ₹400.25 | 2,777 |
| 2026-03-19 | ₹398.95 | ₹408.10 | ₹393.45 | ₹400.40 | 5,972 |
| 2026-03-18 | ₹401.40 | ₹410.00 | ₹395.15 | ₹405.15 | 3,418 |
| 2026-03-17 | ₹402.00 | ₹402.00 | ₹391.35 | ₹396.75 | 1,824 |
| 2026-03-16 | ₹401.50 | ₹414.90 | ₹389.95 | ₹396.15 | 3,133 |
| 2026-03-13 | ₹410.30 | ₹414.95 | ₹401.50 | ₹405.20 | 3,005 |
| 2026-03-12 | ₹420.35 | ₹423.90 | ₹414.50 | ₹416.45 | 704 |
| 2026-03-11 | ₹415.05 | ₹435.10 | ₹413.90 | ₹422.10 | 4,846 |
| 2026-03-10 | ₹413.50 | ₹419.90 | ₹400.35 | ₹413.85 | 3,357 |
| 2026-03-09 | ₹403.00 | ₹413.50 | ₹392.00 | ₹413.20 | 2,726 |
| 2026-03-06 | ₹409.00 | ₹415.50 | ₹404.10 | ₹409.25 | 1,591 |
| 2026-03-05 | ₹406.15 | ₹415.00 | ₹397.95 | ₹409.65 | 2,157 |
| 2026-03-04 | ₹405.55 | ₹405.70 | ₹396.15 | ₹397.90 | 4,981 |
| 2026-03-02 | ₹385.00 | ₹415.10 | ₹385.00 | ₹410.85 | 3,516 |
| 2026-02-27 | ₹417.55 | ₹417.55 | ₹411.25 | ₹412.75 | 929 |
| 2026-02-26 | ₹411.15 | ₹414.50 | ₹408.10 | ₹414.20 | 2,657 |
| 2026-02-25 | ₹417.50 | ₹420.15 | ₹413.80 | ₹414.25 | 3,650 |
| 2026-02-24 | ₹415.95 | ₹424.90 | ₹415.85 | ₹418.60 | 1,274 |
| 2026-02-23 | ₹417.40 | ₹422.90 | ₹414.55 | ₹419.70 | 2,930 |
| 2026-02-20 | ₹416.80 | ₹424.90 | ₹416.40 | ₹421.40 | 714 |
| 2026-02-19 | ₹423.15 | ₹425.55 | ₹419.80 | ₹422.35 | 1,715 |
| 2026-02-18 | ₹418.95 | ₹428.00 | ₹414.75 | ₹423.15 | 2,308 |
| 2026-02-17 | ₹391.10 | ₹419.45 | ₹391.10 | ₹415.15 | 5,548 |
| 2026-02-16 | ₹408.15 | ₹412.65 | ₹390.10 | ₹403.90 | 15,435 |
| 2026-02-13 | ₹419.00 | ₹419.20 | ₹403.25 | ₹409.90 | 9,221 |
| 2026-02-12 | ₹425.25 | ₹434.90 | ₹391.50 | ₹414.95 | 23,945 |
| 2026-02-11 | ₹428.00 | ₹446.25 | ₹418.50 | ₹421.65 | 9,072 |
| 2026-02-10 | ₹443.80 | ₹448.05 | ₹414.55 | ₹431.10 | 11,550 |
| 2026-02-09 | ₹444.50 | ₹444.50 | ₹425.95 | ₹438.35 | 4,719 |
| 2026-02-06 | ₹425.45 | ₹446.70 | ₹412.00 | ₹434.35 | 5,828 |
| 2026-02-05 | ₹459.85 | ₹459.85 | ₹410.00 | ₹421.65 | 29,109 |
| 2026-02-04 | ₹472.05 | ₹472.05 | ₹455.90 | ₹459.85 | 2,470 |
| 2026-02-03 | ₹478.30 | ₹484.05 | ₹458.55 | ₹462.50 | 6,362 |
| 2026-02-02 | ₹428.00 | ₹489.90 | ₹414.20 | ₹479.55 | 17,061 |
| 2026-02-01 | ₹428.00 | ₹428.00 | ₹410.00 | ₹416.45 | 2,450 |
| 2026-01-30 | ₹416.45 | ₹428.15 | ₹402.60 | ₹411.80 | 5,793 |
| 2026-01-29 | ₹447.05 | ₹447.80 | ₹415.00 | ₹425.95 | 8,072 |
| 2026-01-28 | ₹452.45 | ₹455.00 | ₹445.00 | ₹449.70 | 3,901 |
| 2026-01-27 | ₹444.00 | ₹455.95 | ₹444.00 | ₹449.40 | 1,164 |
| 2026-01-23 | ₹442.55 | ₹450.10 | ₹442.55 | ₹446.15 | 1,478 |
| 2026-01-22 | ₹438.00 | ₹452.00 | ₹438.00 | ₹449.15 | 2,008 |
| 2026-01-21 | ₹440.00 | ₹444.95 | ₹433.00 | ₹436.20 | 5,713 |
| 2026-01-20 | ₹450.00 | ₹450.20 | ₹439.45 | ₹443.70 | 5,196 |
| 2026-01-19 | ₹467.30 | ₹467.35 | ₹444.05 | ₹448.10 | 15,708 |
| 2026-01-16 | ₹465.95 | ₹479.00 | ₹465.00 | ₹474.45 | 5,077 |
| 2026-01-14 | ₹492.40 | ₹495.00 | ₹462.00 | ₹469.50 | 24,458 |
| 2026-01-13 | ₹517.90 | ₹517.90 | ₹495.00 | ₹498.55 | 3,854 |
| 2026-01-12 | ₹497.30 | ₹520.00 | ₹494.70 | ₹499.95 | 7,028 |
| 2026-01-09 | ₹514.00 | ₹518.35 | ₹499.00 | ₹504.85 | 4,246 |
| 2026-01-08 | ₹540.00 | ₹559.85 | ₹505.00 | ₹508.35 | 14,882 |
| 2026-01-07 | ₹475.00 | ₹553.45 | ₹473.55 | ₹540.00 | 60,321 |
| 2026-01-06 | ₹481.25 | ₹483.10 | ₹472.00 | ₹477.55 | 2,442 |
| 2026-01-05 | ₹477.55 | ₹489.00 | ₹475.00 | ₹482.05 | 3,056 |
| 2026-01-02 | ₹485.00 | ₹485.15 | ₹475.00 | ₹480.45 | 2,480 |
| 2026-01-01 | ₹488.95 | ₹489.90 | ₹485.00 | ₹485.00 | 483 |
Mangalam Organics Share Price Performance Analysis (Sep 2025 - Sep 2026)
MANORG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-5.78%
₹485.00 → ₹456.95
Year to Date
Price Volatility
11.38%
Low Volatility
Year to Date
Average Daily Volume
13,542
Year to Date Average
NSE Exchange
Mangalam Organics Share Price History – Frequently Asked Questions
Common questions about MANORG historical data and records. For live price, key ratios and fundamentals, see MANORG share price screener.
What is the all-time high share price of Mangalam Organics (MANORG)?
The all-time high share price of Mangalam Organics was ₹635.0 recorded on May 05, 2026 on the NSE exchange.
What is the all-time low share price of Mangalam Organics (MANORG)?
The all-time low share price of Mangalam Organics was ₹356.25 recorded on March 30, 2026 on the NSE exchange.
How can I download MANORG historical share price data?
You can download Mangalam 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 MANORG shares?
The highest trading volume day for Mangalam Organics was 235,489 shares traded on April 17, 2026 on the NSE exchange, with share price at ₹478.4.