Mangalore Chemicals

MNGL
🏛️ india →
315.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 313.40 313.40 312.00 312.00 1.7K
09:20 312.00 313.65 311.60 313.35 0.0K
09:25 313.50 313.50 312.10 312.35 0.7K
09:30 312.00 313.75 312.00 313.75 0.4K
09:35 314.25 314.25 313.00 313.00 0.1K
09:40 312.65 312.90 311.35 311.35 0.3K
09:45 311.65 311.65 311.65 311.65 0.0K
09:50 312.90 312.90 312.15 312.15 0.1K
10:00 311.90 312.75 311.90 312.75 0.1K
10:05 311.90 311.90 311.90 311.90 0.0K
10:15 312.85 312.85 312.85 312.85 0.0K
10:20 313.00 313.00 313.00 313.00 0.1K
10:25 311.90 311.90 311.90 311.90 0.0K
10:30 311.90 311.90 311.90 311.90 1.0K
10:35 311.90 312.10 311.50 312.10 0.2K
10:40 312.15 312.15 312.15 312.15 0.0K
10:45 312.10 312.65 312.10 312.65 0.0K
10:50 312.80 312.80 312.80 312.80 0.0K
10:55 311.80 311.80 311.80 311.80 0.0K
11:00 312.40 313.15 312.35 312.35 0.2K
11:10 312.35 312.35 312.35 312.35 0.1K
11:15 313.55 313.95 313.55 313.95 0.0K
11:25 312.80 313.45 312.80 313.20 0.2K
11:30 313.90 313.90 313.90 313.90 0.1K
11:35 313.55 313.55 313.35 313.45 0.2K
11:40 312.85 313.80 312.85 313.80 0.0K
11:55 313.80 313.80 313.80 313.80 0.0K
12:00 312.80 312.80 312.80 312.80 0.1K
12:05 312.65 312.65 312.65 312.65 0.0K
12:10 312.90 312.90 312.90 312.90 0.1K
12:15 314.25 315.00 314.25 315.00 0.1K
12:20 314.95 314.95 314.95 314.95 0.0K
12:25 314.35 315.85 313.95 315.85 0.5K
12:30 316.45 316.50 316.45 316.50 0.1K
12:35 316.15 316.15 316.15 316.15 0.0K
12:40 316.00 316.00 316.00 316.00 0.0K
12:45 315.95 315.95 315.95 315.95 0.0K
12:50 315.90 316.55 315.90 316.10 0.2K
12:55 316.95 318.00 316.95 318.00 0.1K
13:00 318.95 318.95 318.95 318.95 0.1K
13:05 317.90 318.10 317.20 317.95 0.2K
13:10 319.30 319.30 319.30 319.30 0.0K
13:15 319.40 320.50 319.25 319.25 0.5K
13:20 319.50 319.85 319.50 319.85 0.1K
13:25 319.00 319.00 319.00 319.00 0.0K
13:30 318.00 319.90 318.00 318.90 0.3K
13:35 319.70 320.65 319.25 320.65 1.1K
13:40 319.65 321.55 319.05 321.55 1.0K
13:45 321.55 321.60 321.55 321.60 0.6K
13:50 319.60 319.85 319.60 319.85 0.1K
14:00 318.80 318.95 318.80 318.95 0.1K
14:05 319.05 320.00 318.90 320.00 0.2K
14:10 320.70 323.95 320.70 322.60 2.2K
14:15 322.35 326.10 322.35 324.85 1.5K
14:20 325.70 326.90 325.20 326.25 1.0K
14:25 326.85 327.95 326.85 327.95 0.2K
14:30 328.10 328.10 326.60 326.80 0.3K
14:35 326.85 329.20 326.85 329.20 1.0K
14:40 329.95 330.30 328.85 330.30 1.0K
14:45 330.65 330.65 329.40 329.40 0.2K
14:50 329.20 331.00 329.20 330.90 0.3K
14:55 331.35 333.50 330.50 333.05 0.7K
15:00 331.55 333.80 331.50 332.65 0.3K
15:05 333.10 333.85 330.80 330.80 1.7K
15:10 330.90 331.95 329.40 330.65 0.7K
15:15 331.70 332.10 330.50 330.85 1.4K
15:20 331.50 331.50 329.35 331.35 0.3K
15:25 331.80 332.15 328.00 331.75 0.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 338.90 338.90 310.40 315.10 0.0M
2025-09-25 330.55 334.95 323.50 327.25 0.0M
2025-09-24 315.15 333.85 310.90 331.75 0.0M
2025-09-23 322.15 322.15 309.50 317.45 0.0M
2025-09-22 305.65 322.15 305.65 321.05 0.0M
2025-09-19 305.25 307.85 303.20 305.75 0.0M
2025-09-18 307.05 307.05 302.30 303.90 0.0M
2025-09-17 307.85 313.50 303.35 306.70 0.0M
2025-09-16 309.10 311.55 305.00 307.80 0.0M
2025-09-15 302.15 310.10 302.15 305.85 0.0M
2025-09-12 315.10 318.45 301.40 306.10 0.0M
2025-09-11 327.45 332.90 315.00 317.70 0.0M
2025-09-10 328.25 328.80 319.05 325.30 0.0M
2025-09-09 326.00 327.00 318.80 324.95 0.0M
2025-09-08 334.90 338.80 317.70 323.50 0.1M
2025-09-05 354.05 354.05 333.35 338.35 0.0M
2025-09-04 354.35 354.40 342.50 350.60 0.0M
2025-09-03 352.00 352.90 347.85 349.95 0.0M
2025-09-02 359.95 359.95 345.70 351.85 0.0M
2025-09-01 357.90 359.75 345.00 358.25 0.0M
2025-08-29 348.00 348.55 341.70 345.15 0.0M
2025-08-28 355.40 356.00 346.40 348.20 0.0M
2025-08-26 367.85 367.85 341.65 355.45 0.1M
2025-08-25 357.70 368.50 354.80 363.80 0.0M
2025-08-22 359.00 359.00 352.10 353.75 0.0M
2025-08-21 363.55 363.55 353.00 357.20 0.0M
2025-08-20 348.30 361.30 347.30 360.05 0.0M
2025-08-19 347.70 355.90 345.65 348.30 0.0M
2025-08-18 343.60 353.70 342.40 346.80 0.0M
2025-08-14 348.45 348.45 338.40 342.45 0.0M
2025-08-13 351.75 351.75 337.35 342.80 0.0M
2025-08-12 365.60 365.60 340.00 345.40 0.0M
2025-08-11 354.05 365.50 352.15 359.85 0.0M
2025-08-08 350.80 360.00 347.50 356.35 0.0M
2025-08-07 363.95 363.95 346.60 350.90 0.0M
2025-08-06 356.25 367.25 353.40 363.95 0.0M
2025-08-05 359.15 364.85 353.40 357.60 0.0M
2025-08-04 359.00 373.10 354.25 357.90 0.1M
2025-08-01 358.85 360.95 353.75 359.05 0.0M
2025-07-31 335.05 362.60 335.05 353.70 0.1M
2025-07-30 359.95 367.55 350.65 352.15 0.1M
2025-07-29 332.05 365.25 332.05 354.25 0.4M
2025-07-28 314.90 334.15 311.10 323.40 0.1M
2025-07-25 316.00 317.10 306.80 314.60 0.0M
2025-07-24 321.00 325.10 304.90 316.00 0.0M
2025-07-23 309.85 323.85 306.90 319.80 0.0M
2025-07-22 308.25 311.30 298.95 306.95 0.0M
2025-07-21 289.05 310.00 286.00 302.70 0.1M
2025-07-18 281.90 287.50 277.45 285.75 0.0M
2025-07-17 281.45 283.85 276.95 283.35 0.0M
2025-07-16 281.55 286.00 280.35 281.55 0.0M
2025-07-15 279.00 284.65 278.20 281.50 0.0M
2025-07-14 251.60 281.85 251.60 276.80 0.0M
2025-07-11 267.95 271.95 265.00 269.65 0.0M
2025-07-10 264.30 268.55 264.30 266.75 0.0M
2025-07-09 265.65 268.35 264.05 265.75 0.0M
2025-07-08 265.25 270.40 263.00 268.05 0.0M
2025-07-07 271.35 274.50 262.55 265.25 0.0M
2025-07-04 272.60 275.70 271.35 271.65 0.0M
2025-07-03 271.00 274.25 269.45 273.15 0.0M
2025-07-02 269.30 274.35 266.10 271.20 0.0M
2025-07-01 268.05 277.50 268.05 273.65 0.0M
2025-06-30 271.30 276.75 269.65 273.75 0.0M
2025-06-27 265.05 274.15 265.05 269.75 0.0M
2025-06-26 278.45 278.45 266.00 268.35 0.0M
2025-06-25 273.00 283.40 273.00 276.15 0.0M
2025-06-24 278.80 278.80 273.90 276.00 0.0M
2025-06-23 266.90 276.20 266.90 273.20 0.0M
2025-06-20 272.10 277.45 269.05 272.90 0.0M
2025-06-19 275.15 283.85 270.50 271.80 0.0M
2025-06-18 278.70 278.85 272.15 272.95 0.0M
2025-06-17 288.00 288.75 277.05 279.10 0.0M
2025-06-16 270.15 288.65 269.70 287.80 0.0M
2025-06-13 270.70 275.85 267.50 272.10 0.0M
2025-06-12 281.15 281.15 273.40 274.85 0.0M
2025-06-11 288.75 288.75 272.55 274.45 0.1M
2025-06-10 283.55 286.65 282.00 285.10 0.0M
2025-06-09 277.55 286.45 274.00 283.35 0.0M
2025-06-06 278.10 287.50 271.65 273.20 0.1M
2025-06-05 277.75 287.00 277.60 282.60 0.0M
2025-06-04 288.95 288.95 279.75 281.10 0.0M
2025-06-03 273.90 301.35 273.90 286.55 0.1M
2025-06-02 264.25 273.95 262.20 272.50 0.0M
2025-05-30 263.70 266.65 257.65 264.15 0.0M
2025-05-29 266.95 269.15 261.20 263.60 0.0M
2025-05-28 261.05 266.60 259.80 265.50 0.0M
2025-05-27 259.75 264.05 259.40 261.75 0.0M
2025-05-26 259.60 261.85 257.90 259.65 0.0M
2025-05-23 252.85 260.00 252.85 257.40 0.0M
2025-05-22 259.70 259.70 254.45 258.70 0.1M
2025-05-21 246.60 259.00 245.50 258.45 0.1M
2025-05-20 249.00 249.00 242.35 246.55 0.0M
2025-05-19 240.00 246.45 232.15 245.40 0.1M
2025-05-16 249.00 249.00 236.20 237.75 0.0M
2025-05-15 239.40 249.10 239.40 246.10 0.1M
2025-05-14 233.50 239.25 233.50 239.05 0.0M
2025-05-13 233.90 235.40 230.25 232.50 0.0M
2025-05-12 229.00 234.40 228.80 233.25 0.0M
2025-05-09 211.30 227.50 208.80 224.30 0.1M
2025-05-08 220.30 239.15 215.75 217.55 0.2M
2025-05-07 228.80 231.15 218.20 226.10 0.1M
2025-05-06 229.20 239.30 225.55 227.80 0.1M
2025-05-05 227.65 231.40 227.00 229.70 0.0M
2025-05-02 228.45 230.50 223.35 227.95 0.1M
2025-04-30 229.55 232.30 223.50 224.20 0.1M
2025-04-29 221.10 230.05 220.30 229.30 0.1M
2025-04-28 202.00 224.50 202.00 222.55 0.2M
2025-04-25 213.05 216.80 203.00 204.50 0.1M
2025-04-24 204.30 228.50 202.00 211.95 0.9M
2025-04-23 197.75 202.55 193.00 200.25 0.1M
2025-04-22 204.00 204.00 195.70 196.35 0.0M
2025-04-21 196.60 203.00 196.60 199.50 0.0M
2025-04-17 194.75 201.00 190.50 196.60 0.1M
2025-04-16 198.40 199.00 192.80 195.15 0.1M
2025-04-15 194.95 196.75 192.25 195.05 0.1M
2025-04-11 182.25 191.70 181.25 188.55 0.1M
2025-04-09 190.90 190.90 179.20 180.40 0.0M
2025-04-08 180.95 189.30 177.90 187.05 0.0M
2025-04-07 147.00 179.50 147.00 174.95 0.0M
2025-04-04 185.00 187.55 173.10 178.35 0.0M
2025-04-03 166.05 185.15 166.05 182.70 0.1M
2025-04-02 164.70 168.60 161.15 166.85 0.0M
2025-04-01 154.10 161.60 154.10 160.95 0.0M
2025-03-28 155.10 156.95 152.15 155.75 0.0M
2025-03-27 152.60 153.75 148.75 153.05 0.0M
2025-03-26 150.30 155.10 150.30 152.05 0.0M
2025-03-25 153.75 155.95 149.75 152.00 0.0M
2025-03-24 151.85 157.85 149.90 153.40 0.0M
2025-03-21 147.30 150.90 146.70 148.50 0.0M
2025-03-20 151.65 151.65 146.05 146.95 0.0M
2025-03-19 147.00 151.00 145.90 148.65 0.0M
2025-03-18 144.75 146.75 143.30 146.25 0.0M
2025-03-17 141.20 144.55 141.05 143.60 0.0M
2025-03-13 143.00 143.50 138.20 142.60 0.0M
2025-03-12 138.65 141.95 138.65 139.80 0.0M
2025-03-11 138.60 138.60 134.05 137.80 0.0M
2025-03-10 140.20 141.40 137.35 140.65 0.0M
2025-03-07 139.60 141.40 139.45 140.15 0.0M
2025-03-06 142.50 142.75 138.15 138.60 0.0M
2025-03-05 138.25 140.50 136.05 139.60 0.0M
2025-03-04 129.00 136.00 127.45 135.50 0.0M
2025-03-03 133.90 133.90 125.25 130.35 0.0M
2025-02-28 136.85 136.90 129.05 131.35 0.0M
2025-02-27 143.95 144.20 134.85 136.95 0.0M
2025-02-25 142.80 146.65 138.20 145.75 0.0M
2025-02-24 143.55 143.90 139.00 141.15 0.0M
2025-02-21 143.00 148.45 143.00 145.35 0.0M
2025-02-20 145.85 148.75 145.00 146.70 0.0M
2025-02-19 150.00 152.85 145.00 146.40 0.0M
2025-02-18 149.20 150.40 146.75 149.80 0.0M
2025-02-17 156.95 156.95 147.95 149.20 0.0M
2025-02-14 158.10 158.10 149.25 153.20 0.0M
2025-02-13 155.00 158.30 150.85 157.55 0.0M
2025-02-12 154.60 154.70 148.95 152.00 0.0M
2025-02-11 159.45 160.65 152.50 154.45 0.0M
2025-02-10 166.00 166.20 159.00 161.65 0.0M
2025-02-07 171.50 171.50 165.45 167.10 0.0M
2025-02-06 173.70 173.70 165.20 168.35 0.0M
2025-02-05 168.90 173.65 167.00 171.55 0.0M
2025-02-04 166.00 176.25 161.55 166.30 0.1M
2025-02-03 167.95 167.95 162.25 165.90 0.0M
2025-02-01 170.00 172.60 164.00 167.15 0.0M
2025-01-31 165.15 170.45 163.25 167.70 0.0M
2025-01-30 165.00 170.85 163.30 165.05 0.0M
2025-01-29 160.05 166.10 158.40 163.10 0.0M
2025-01-28 164.90 164.90 144.00 161.05 0.1M
2025-01-27 169.75 169.75 158.80 161.70 0.1M
2025-01-24 175.25 179.50 171.35 172.60 0.0M
2025-01-23 175.95 181.15 172.75 175.20 0.1M
2025-01-22 179.90 182.40 172.05 177.40 0.1M
2025-01-21 174.95 183.60 168.75 177.10 0.1M
2025-01-20 173.05 174.25 169.70 171.05 0.0M
2025-01-17 172.10 176.55 171.65 172.35 0.0M
2025-01-16 167.85 175.10 167.00 172.10 0.0M
2025-01-15 158.15 167.75 158.15 165.30 0.0M
2025-01-14 157.05 164.50 157.05 162.70 0.0M
2025-01-13 161.45 165.35 154.05 156.85 0.0M
2025-01-10 168.10 170.50 164.05 164.65 0.0M
2025-01-09 169.20 175.50 168.85 171.25 0.0M
2025-01-08 171.05 176.00 167.05 168.95 0.0M
2025-01-07 164.45 172.15 164.40 169.65 0.0M
2025-01-06 177.00 180.00 163.45 164.55 0.1M
2025-01-03 162.95 179.70 159.45 173.55 0.1M
2025-01-02 156.70 164.00 156.70 161.65 0.0M
2025-01-01 153.25 162.40 153.25 160.45 0.0M