Price Data Selection & Download
Mangalam Seeds Share Price All Time Records & Statistics (Aug 2015 - May 2026)
2343 daily OHLCV records on BSE from Aug. 2015 to May 2026. For live price, key ratios and fundamentals, see Mangalam Seeds share price chart.
Share Price All Time High
₹367.10
February 19, 2024
BSE Exchange
Share Price All Time Low
₹43.10
November 06, 2018
BSE Exchange
Highest Volume Trading Day
218,205
February 07, 2024 • ₹308.70
BSE Exchange
Share Price History Data (Aug 2015 - May 2026)
MSL 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 | ₹135.00 | ₹135.00 | ₹129.00 | ₹130.25 | 311 |
| 2026-05-26 | ₹134.00 | ₹137.60 | ₹133.50 | ₹133.55 | 151 |
| 2026-05-25 | ₹135.50 | ₹138.50 | ₹129.10 | ₹137.90 | 662 |
| 2026-05-22 | ₹129.90 | ₹135.50 | ₹129.10 | ₹135.50 | 732 |
| 2026-05-21 | ₹132.10 | ₹139.00 | ₹129.05 | ₹129.70 | 373 |
| 2026-05-20 | ₹131.00 | ₹137.90 | ₹131.00 | ₹132.05 | 348 |
| 2026-05-19 | ₹131.55 | ₹132.00 | ₹131.50 | ₹132.00 | 257 |
| 2026-05-18 | ₹132.75 | ₹138.80 | ₹126.00 | ₹131.95 | 723 |
| 2026-05-15 | ₹141.75 | ₹141.75 | ₹126.00 | ₹133.40 | 2,582 |
| 2026-05-14 | ₹136.35 | ₹144.95 | ₹136.20 | ₹137.10 | 896 |
| 2026-05-13 | ₹144.95 | ₹144.95 | ₹136.30 | ₹138.45 | 1,248 |
| 2026-05-12 | ₹138.00 | ₹139.90 | ₹132.00 | ₹132.00 | 545 |
| 2026-05-11 | ₹131.25 | ₹138.00 | ₹131.25 | ₹138.00 | 61 |
| 2026-05-08 | ₹140.25 | ₹140.25 | ₹138.25 | ₹138.25 | 8 |
| 2026-05-07 | ₹138.00 | ₹141.95 | ₹132.05 | ₹140.25 | 946 |
| 2026-05-06 | ₹140.80 | ₹140.80 | ₹138.00 | ₹138.50 | 91 |
| 2026-05-05 | ₹141.00 | ₹141.00 | ₹140.80 | ₹140.80 | 71 |
| 2026-05-04 | ₹130.00 | ₹140.00 | ₹130.00 | ₹139.00 | 1,862 |
| 2026-04-30 | ₹145.95 | ₹145.95 | ₹138.00 | ₹138.00 | 102 |
| 2026-04-29 | ₹134.05 | ₹135.10 | ₹134.00 | ₹135.00 | 383 |
| 2026-04-28 | ₹128.00 | ₹134.95 | ₹127.00 | ₹134.80 | 4,672 |
| 2026-04-27 | ₹139.00 | ₹139.00 | ₹124.05 | ₹127.60 | 1,982 |
| 2026-04-24 | ₹138.00 | ₹138.00 | ₹138.00 | ₹138.00 | 1 |
| 2026-04-23 | ₹140.00 | ₹140.00 | ₹138.00 | ₹138.00 | 215 |
| 2026-04-22 | ₹137.00 | ₹140.00 | ₹137.00 | ₹140.00 | 114 |
| 2026-04-21 | ₹140.00 | ₹143.00 | ₹135.90 | ₹140.00 | 1,169 |
| 2026-04-20 | ₹140.30 | ₹140.30 | ₹139.00 | ₹139.80 | 48 |
| 2026-04-17 | ₹132.40 | ₹140.40 | ₹130.00 | ₹140.35 | 811 |
| 2026-04-16 | ₹136.00 | ₹141.00 | ₹136.00 | ₹140.80 | 510 |
| 2026-04-15 | ₹138.95 | ₹138.95 | ₹126.00 | ₹132.00 | 644 |
| 2026-04-13 | ₹128.75 | ₹128.75 | ₹123.00 | ₹123.20 | 1,022 |
| 2026-04-10 | ₹128.75 | ₹128.75 | ₹127.15 | ₹128.75 | 184 |
| 2026-04-09 | ₹127.35 | ₹131.90 | ₹127.35 | ₹128.75 | 3,579 |
| 2026-04-08 | ₹120.00 | ₹130.95 | ₹120.00 | ₹127.35 | 67,823 |
| 2026-04-07 | ₹135.00 | ₹135.00 | ₹122.00 | ₹124.20 | 657 |
| 2026-04-06 | ₹126.00 | ₹126.00 | ₹115.00 | ₹124.95 | 1,302 |
| 2026-04-02 | ₹114.30 | ₹115.50 | ₹114.30 | ₹115.50 | 26 |
| 2026-04-01 | ₹111.15 | ₹129.95 | ₹111.15 | ₹116.60 | 1,544 |
| 2026-03-30 | ₹102.50 | ₹116.00 | ₹102.50 | ₹110.60 | 2,028 |
| 2026-03-27 | ₹108.15 | ₹123.85 | ₹108.15 | ₹115.05 | 970 |
| 2026-03-25 | ₹135.00 | ₹135.00 | ₹120.00 | ₹121.00 | 1,208 |
| 2026-03-24 | ₹129.35 | ₹135.55 | ₹120.00 | ₹121.65 | 1,185 |
| 2026-03-23 | ₹126.00 | ₹130.00 | ₹115.35 | ₹129.95 | 716 |
| 2026-03-20 | ₹133.00 | ₹133.00 | ₹126.20 | ₹127.85 | 306 |
| 2026-03-19 | ₹136.00 | ₹136.55 | ₹133.00 | ₹133.45 | 219 |
| 2026-03-18 | ₹134.95 | ₹137.00 | ₹130.00 | ₹136.60 | 1,655 |
| 2026-03-17 | ₹134.95 | ₹135.00 | ₹134.90 | ₹135.00 | 300 |
| 2026-03-16 | ₹128.00 | ₹140.00 | ₹125.00 | ₹132.55 | 2,385 |
| 2026-03-13 | ₹130.80 | ₹135.00 | ₹125.50 | ₹128.50 | 457 |
| 2026-03-12 | ₹135.00 | ₹135.65 | ₹130.35 | ₹130.80 | 591 |
| 2026-03-11 | ₹136.25 | ₹142.45 | ₹134.80 | ₹135.00 | 426 |
| 2026-03-10 | ₹132.30 | ₹149.00 | ₹130.15 | ₹137.10 | 635 |
| 2026-03-09 | ₹134.00 | ₹137.95 | ₹130.00 | ₹134.80 | 722 |
| 2026-03-06 | ₹145.00 | ₹145.00 | ₹132.20 | ₹134.00 | 3,073 |
| 2026-03-05 | ₹135.80 | ₹150.00 | ₹128.10 | ₹137.20 | 2,352 |
| 2026-03-04 | ₹127.00 | ₹131.00 | ₹127.00 | ₹127.40 | 823 |
| 2026-03-02 | ₹133.00 | ₹133.00 | ₹126.10 | ₹126.65 | 2,228 |
| 2026-02-27 | ₹139.70 | ₹139.70 | ₹130.00 | ₹133.10 | 459 |
| 2026-02-26 | ₹133.70 | ₹137.90 | ₹132.00 | ₹134.15 | 688 |
| 2026-02-25 | ₹169.75 | ₹169.75 | ₹132.00 | ₹132.70 | 1,070 |
| 2026-02-24 | ₹142.85 | ₹142.85 | ₹141.00 | ₹141.50 | 1,084 |
| 2026-02-23 | ₹141.95 | ₹142.00 | ₹140.00 | ₹140.05 | 1,110 |
| 2026-02-20 | ₹141.95 | ₹141.95 | ₹133.00 | ₹133.55 | 650 |
| 2026-02-19 | ₹137.00 | ₹137.00 | ₹137.00 | ₹137.00 | 112 |
| 2026-02-18 | ₹137.00 | ₹137.65 | ₹137.00 | ₹137.00 | 205 |
| 2026-02-17 | ₹133.10 | ₹137.00 | ₹133.10 | ₹134.30 | 62 |
| 2026-02-16 | ₹140.00 | ₹140.00 | ₹131.00 | ₹132.45 | 1,235 |
| 2026-02-13 | ₹143.00 | ₹143.00 | ₹135.50 | ₹137.30 | 346 |
| 2026-02-12 | ₹143.20 | ₹144.05 | ₹136.00 | ₹141.15 | 516 |
| 2026-02-11 | ₹141.10 | ₹156.90 | ₹141.10 | ₹143.20 | 546 |
| 2026-02-10 | ₹145.00 | ₹152.80 | ₹143.30 | ₹148.30 | 1,115 |
| 2026-02-09 | ₹147.10 | ₹147.10 | ₹141.00 | ₹141.00 | 224 |
| 2026-02-06 | ₹141.95 | ₹142.00 | ₹138.40 | ₹140.70 | 31 |
| 2026-02-05 | ₹135.25 | ₹141.95 | ₹135.25 | ₹138.25 | 887 |
| 2026-02-04 | ₹141.40 | ₹163.50 | ₹137.00 | ₹139.35 | 3,931 |
| 2026-02-03 | ₹133.50 | ₹141.50 | ₹133.30 | ₹141.30 | 890 |
| 2026-02-02 | ₹140.00 | ₹141.30 | ₹132.40 | ₹133.25 | 833 |
| 2026-02-01 | ₹144.15 | ₹147.65 | ₹136.10 | ₹141.35 | 775 |
| 2026-01-30 | ₹132.40 | ₹143.00 | ₹132.40 | ₹142.70 | 966 |
| 2026-01-29 | ₹134.35 | ₹143.85 | ₹129.00 | ₹133.20 | 848 |
| 2026-01-28 | ₹136.00 | ₹141.00 | ₹133.00 | ₹139.40 | 758 |
| 2026-01-27 | ₹142.05 | ₹142.05 | ₹133.00 | ₹136.00 | 287 |
| 2026-01-23 | ₹140.00 | ₹160.00 | ₹138.00 | ₹140.75 | 1,496 |
| 2026-01-22 | ₹131.05 | ₹141.50 | ₹131.05 | ₹133.75 | 2,216 |
| 2026-01-21 | ₹139.00 | ₹144.00 | ₹134.00 | ₹141.50 | 932 |
| 2026-01-20 | ₹145.00 | ₹148.50 | ₹140.00 | ₹140.05 | 2,698 |
| 2026-01-19 | ₹155.70 | ₹155.70 | ₹146.70 | ₹147.60 | 84 |
| 2026-01-16 | ₹150.00 | ₹157.70 | ₹146.55 | ₹155.70 | 1,337 |
| 2026-01-14 | ₹149.20 | ₹154.80 | ₹149.20 | ₹152.00 | 358 |
| 2026-01-13 | ₹142.00 | ₹159.00 | ₹142.00 | ₹149.20 | 1,097 |
| 2026-01-12 | ₹158.00 | ₹158.00 | ₹148.20 | ₹149.45 | 435 |
| 2026-01-09 | ₹146.00 | ₹158.00 | ₹140.00 | ₹155.80 | 1,938 |
| 2026-01-08 | ₹146.80 | ₹153.45 | ₹146.00 | ₹146.65 | 1,041 |
| 2026-01-07 | ₹151.40 | ₹155.00 | ₹145.30 | ₹146.75 | 424 |
| 2026-01-06 | ₹150.45 | ₹153.40 | ₹150.45 | ₹150.60 | 338 |
| 2026-01-05 | ₹151.60 | ₹155.95 | ₹151.00 | ₹153.50 | 653 |
| 2026-01-02 | ₹159.00 | ₹159.00 | ₹154.00 | ₹154.30 | 909 |
| 2026-01-01 | ₹158.45 | ₹158.95 | ₹151.25 | ₹157.05 | 565 |
Mangalam Seeds Share Price Performance Analysis (Aug 2015 - May 2026)
MSL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.06%
₹157.05 → ₹130.25
Year to Date
Price Volatility
6.35%
Low Volatility
Year to Date
Average Daily Volume
1,603
Year to Date Average
BSE Exchange
Mangalam Seeds Share Price History – Frequently Asked Questions
Common questions about MSL historical data and records. Examine Mangalam Seeds quarterly earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Mangalam Seeds (MSL)?
The all-time high share price of Mangalam Seeds was ₹367.1 recorded on February 19, 2024 on the BSE exchange.
What is the all-time low share price of Mangalam Seeds (MSL)?
The all-time low share price of Mangalam Seeds was ₹43.1 recorded on November 06, 2018 on the BSE exchange.
How can I download MSL historical share price data?
You can download Mangalam Seeds 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 MSL shares?
The highest trading volume day for Mangalam Seeds was 218,205 shares traded on February 07, 2024 on the BSE exchange, with share price at ₹308.7.