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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 73.65 74.50 71.00 71.20 0.0M
2021-12-30 68.45 76.60 68.45 73.65 0.2M
2021-12-29 68.10 69.00 67.60 67.95 0.0M
2021-12-28 68.90 69.10 66.30 67.60 0.0M
2021-12-27 65.80 66.90 65.05 65.75 0.0M
2021-12-24 66.85 67.10 65.80 66.15 0.0M
2021-12-23 66.80 67.55 66.05 66.45 0.0M
2021-12-22 66.30 66.90 66.00 66.40 0.0M
2021-12-21 66.45 67.20 65.45 65.85 0.0M
2021-12-20 66.45 67.80 63.40 66.70 0.1M
2021-12-17 69.25 69.35 67.30 67.55 0.0M
2021-12-16 69.35 72.30 68.30 69.15 0.0M
2021-12-15 69.90 70.65 68.95 69.30 0.0M
2021-12-14 69.00 70.05 68.05 69.00 0.0M
2021-12-13 71.00 71.05 69.05 69.20 0.0M
2021-12-10 71.00 71.55 69.45 69.60 0.0M
2021-12-09 68.95 72.00 68.95 70.65 0.0M
2021-12-08 68.15 70.00 67.60 69.60 0.0M
2021-12-07 67.05 68.25 66.80 67.60 0.0M
2021-12-06 67.55 69.25 66.30 66.50 0.0M
2021-12-03 67.35 68.40 67.35 67.95 0.0M
2021-12-02 67.35 68.50 67.05 67.95 0.0M
2021-12-01 67.35 68.25 66.60 67.90 0.0M
2021-11-30 66.50 67.20 65.25 65.65 0.0M
2021-11-29 67.60 67.60 63.00 65.60 0.1M
2021-11-26 68.35 69.55 65.75 66.35 0.0M
2021-11-25 67.70 70.10 67.05 69.35 0.0M
2021-11-24 67.00 68.25 66.60 67.40 0.0M
2021-11-23 67.40 67.75 66.00 66.70 0.0M
2021-11-22 67.00 68.30 64.55 67.45 0.0M
2021-11-18 66.70 67.95 65.70 67.10 0.0M
2021-11-17 66.90 67.50 65.45 65.95 0.0M
2021-11-16 67.60 69.15 66.80 67.45 0.1M
2021-11-15 69.00 69.50 66.50 68.00 0.0M
2021-11-12 71.05 71.05 68.30 69.20 0.0M
2021-11-11 70.95 71.25 70.00 70.20 0.0M
2021-11-10 73.70 73.70 70.70 70.90 0.0M
2021-11-09 71.90 73.90 71.60 73.75 0.0M
2021-11-08 71.10 73.05 70.95 72.30 0.0M
2021-11-04 71.40 72.00 70.50 70.90 0.0M
2021-11-03 70.75 71.80 70.25 70.55 0.0M
2021-11-02 70.85 71.80 69.80 70.60 0.0M
2021-11-01 71.15 71.40 69.85 70.00 0.0M
2021-10-29 70.65 71.85 69.90 70.15 0.0M
2021-10-28 71.95 72.00 70.50 70.90 0.0M
2021-10-27 72.45 73.75 71.20 71.50 0.0M
2021-10-26 71.55 73.05 71.35 72.60 0.0M
2021-10-25 71.50 72.95 70.55 71.90 0.0M
2021-10-22 71.60 72.65 71.20 71.50 0.0M
2021-10-21 73.00 73.50 70.00 71.20 0.0M
2021-10-20 72.60 73.75 72.10 72.35 0.0M
2021-10-19 74.70 75.20 72.00 72.70 0.0M
2021-10-18 74.65 75.80 74.05 74.35 0.0M
2021-10-14 75.45 76.00 73.70 74.10 0.0M
2021-10-13 75.90 76.80 73.95 74.70 0.1M
2021-10-12 76.10 76.15 75.05 75.35 0.0M
2021-10-11 76.50 77.95 75.50 75.95 0.0M
2021-10-08 75.65 78.75 75.45 77.80 0.2M
2021-10-07 75.60 76.35 74.70 75.20 0.0M
2021-10-06 75.70 76.25 74.45 75.00 0.0M
2021-10-05 73.20 76.80 73.20 75.50 0.1M
2021-10-04 74.25 75.50 73.75 74.50 0.1M
2021-10-01 75.65 76.00 72.80 74.85 0.0M
2021-09-30 76.50 77.90 74.95 75.65 0.1M
2021-09-29 75.20 78.25 74.90 76.15 0.0M
2021-09-28 78.85 78.90 75.35 75.55 0.0M
2021-09-27 80.50 82.25 77.50 77.65 0.2M
2021-09-24 75.70 81.20 74.00 80.00 0.3M
2021-09-23 74.05 75.50 73.80 74.00 0.1M
2021-09-22 72.50 74.95 72.50 73.15 0.1M
2021-09-21 73.40 73.50 71.55 72.50 0.1M
2021-09-20 73.75 75.25 72.60 72.90 0.0M
2021-09-17 75.20 75.95 72.90 73.75 0.0M
2021-09-16 75.50 76.50 74.75 74.90 0.1M
2021-09-15 75.30 77.15 75.00 75.40 0.0M
2021-09-14 75.10 76.50 74.00 74.45 0.0M
2021-09-13 74.85 75.60 74.10 74.50 0.0M
2021-09-09 74.75 76.05 74.00 74.75 0.1M
2021-09-08 75.10 76.25 74.10 74.40 0.0M
2021-09-07 76.60 76.60 74.25 75.05 0.0M
2021-09-06 76.30 77.25 75.15 75.40 0.0M
2021-09-03 78.80 79.20 76.30 76.55 0.1M
2021-09-02 77.60 79.30 76.65 77.70 0.1M
2021-09-01 75.45 79.60 74.70 77.35 0.1M
2021-08-31 76.80 76.80 74.50 75.00 0.1M
2021-08-30 73.70 77.50 73.05 76.30 0.1M
2021-08-27 71.55 74.00 71.20 73.20 0.0M
2021-08-26 72.55 73.35 71.00 71.55 0.0M
2021-08-25 71.10 74.50 70.15 72.80 0.1M
2021-08-24 67.00 72.50 64.40 71.10 0.1M
2021-08-23 66.55 67.45 62.65 64.45 0.1M
2021-08-20 68.80 68.80 65.80 66.55 0.1M
2021-08-18 68.75 70.30 68.15 68.70 0.0M
2021-08-17 71.65 71.80 68.70 69.15 0.1M
2021-08-16 73.50 74.00 71.15 71.70 0.0M
2021-08-13 74.00 75.45 73.00 73.20 0.0M
2021-08-12 72.00 74.85 72.00 74.60 0.0M
2021-08-11 72.00 72.85 68.45 72.00 0.0M
2021-08-10 76.50 76.85 70.65 71.70 0.1M
2021-08-09 75.15 77.35 75.10 76.95 0.1M
2021-08-06 75.05 77.40 75.05 75.60 0.1M
2021-08-05 80.50 80.50 74.80 75.60 0.1M
2021-08-04 82.35 82.50 78.50 78.70 0.1M
2021-08-03 84.90 84.90 80.55 80.85 0.2M
2021-08-02 80.40 84.00 80.30 82.40 0.2M
2021-07-30 81.40 87.40 78.50 79.30 1.0M
2021-07-29 85.00 85.00 80.30 81.30 0.1M
2021-07-28 83.75 86.30 82.00 83.90 0.1M
2021-07-27 84.00 85.65 81.60 83.45 0.1M
2021-07-26 86.50 86.50 82.70 83.55 0.1M
2021-07-23 84.70 84.75 82.95 83.75 0.0M
2021-07-22 86.40 86.50 84.05 84.25 0.2M
2021-07-20 87.05 87.50 82.15 83.85 0.1M
2021-07-19 86.50 89.80 85.35 86.50 0.2M
2021-07-16 91.60 91.70 86.70 87.55 0.1M
2021-07-15 88.00 92.95 87.45 90.60 0.3M
2021-07-14 83.30 88.65 82.55 87.05 0.1M
2021-07-13 84.55 84.55 82.30 83.30 0.0M
2021-07-12 83.40 83.75 81.75 82.25 0.0M
2021-07-09 83.00 85.00 82.30 82.60 0.1M
2021-07-08 85.20 85.55 82.30 83.05 0.0M
2021-07-07 85.10 86.20 84.15 85.40 0.0M
2021-07-06 87.00 88.00 85.00 85.35 0.0M
2021-07-05 86.50 87.50 86.00 87.00 0.1M
2021-07-02 83.45 86.45 83.45 85.90 0.0M
2021-07-01 83.50 84.10 82.80 83.45 0.0M
2021-06-30 83.30 84.75 82.70 83.20 0.0M
2021-06-29 85.00 86.00 83.80 84.25 0.0M
2021-06-28 84.05 85.85 84.05 84.25 0.0M
2021-06-25 88.40 88.40 84.40 85.05 0.0M
2021-06-24 84.75 86.75 84.70 85.45 0.0M
2021-06-23 86.00 86.15 84.15 84.75 0.0M
2021-06-22 84.30 87.90 84.00 85.95 0.1M
2021-06-21 81.65 84.30 81.65 82.95 0.1M
2021-06-18 87.00 87.00 82.25 84.55 0.1M
2021-06-17 88.00 89.30 85.35 86.10 0.1M
2021-06-16 85.00 89.95 84.00 88.45 0.1M
2021-06-15 86.00 87.65 84.55 85.30 0.1M
2021-06-14 87.40 87.40 82.70 84.50 0.1M
2021-06-11 89.50 89.50 86.30 86.75 0.1M
2021-06-10 85.40 89.70 84.30 88.40 0.2M
2021-06-09 86.00 86.25 83.35 83.95 0.0M
2021-06-08 86.90 87.80 85.20 85.60 0.1M
2021-06-07 85.90 86.60 84.95 86.05 0.1M
2021-06-04 85.95 85.95 83.50 85.15 0.0M
2021-06-03 85.50 86.00 84.50 84.70 0.1M
2021-06-02 83.00 85.35 80.00 84.30 0.1M
2021-06-01 83.00 83.25 80.35 82.05 0.0M
2021-05-31 86.85 87.30 82.15 82.40 0.1M
2021-05-28 88.10 88.90 84.60 85.50 0.1M
2021-05-27 89.60 89.90 87.50 87.90 0.0M
2021-05-26 94.00 94.00 87.20 89.60 0.1M
2021-05-25 88.50 89.60 86.20 87.65 0.1M
2021-05-24 91.70 91.70 87.40 87.95 0.1M
2021-05-21 93.00 93.50 89.20 89.85 0.2M
2021-05-20 96.50 98.30 92.05 92.70 0.2M
2021-05-19 95.00 95.00 91.65 92.30 0.2M
2021-05-18 89.15 91.95 87.15 88.75 0.2M
2021-05-17 94.45 94.45 86.55 88.50 0.2M
2021-05-14 94.85 101.00 92.55 95.80 0.3M
2021-05-12 95.70 99.75 93.00 94.85 0.3M
2021-05-11 89.00 98.45 89.00 93.90 0.5M
2021-05-10 91.50 92.50 88.10 91.65 0.2M
2021-05-07 91.70 92.00 86.05 88.45 0.2M
2021-05-06 85.95 91.95 84.65 89.80 0.7M
2021-05-05 79.10 85.80 79.10 84.25 0.1M
2021-05-04 84.45 87.60 78.50 79.55 0.2M
2021-05-03 77.10 85.30 76.95 83.70 0.1M
2021-04-30 77.90 81.80 77.00 78.20 0.1M
2021-04-29 71.25 78.60 71.25 78.30 0.1M
2021-04-28 73.00 74.70 72.00 73.15 0.0M
2021-04-27 70.80 73.85 70.80 72.65 0.0M
2021-04-26 73.00 73.00 70.05 70.75 0.0M
2021-04-23 68.65 72.05 68.65 70.40 0.0M
2021-04-22 70.85 70.85 67.50 70.05 0.1M
2021-04-20 72.00 72.00 68.35 68.75 0.0M
2021-04-19 70.50 71.30 67.25 69.65 0.0M
2021-04-16 73.85 74.35 70.25 72.25 0.0M
2021-04-15 73.50 74.75 71.15 73.20 0.0M
2021-04-13 71.00 75.45 71.00 73.50 0.0M
2021-04-12 79.70 79.70 72.75 73.20 0.1M
2021-04-09 79.00 81.45 76.40 79.65 0.1M
2021-04-08 72.65 81.75 72.65 78.45 0.1M
2021-04-07 76.00 77.00 75.15 76.00 0.0M
2021-04-06 72.05 77.05 71.40 76.00 0.0M
2021-04-05 73.50 74.30 70.05 71.40 0.0M
2021-04-01 72.80 75.25 65.00 72.80 0.1M
2021-03-31 72.10 73.50 70.50 71.35 0.0M
2021-03-30 73.95 75.45 72.50 73.00 0.0M
2021-03-26 73.40 73.40 71.65 72.50 0.0M
2021-03-25 75.00 75.65 64.95 70.60 0.1M
2021-03-24 77.00 78.20 74.50 74.85 0.0M
2021-03-23 78.65 79.50 76.95 77.20 0.0M
2021-03-22 75.85 80.00 75.00 78.20 0.1M
2021-03-19 76.20 78.60 74.95 76.75 0.1M
2021-03-18 79.75 80.00 77.20 77.80 0.0M
2021-03-17 81.55 82.80 76.80 77.65 0.1M
2021-03-16 82.85 83.15 80.00 81.50 0.1M
2021-03-15 79.80 82.55 78.50 81.65 0.1M
2021-03-12 81.00 84.30 78.15 79.15 0.1M
2021-03-10 82.85 83.80 81.00 81.30 0.0M
2021-03-09 84.45 84.55 79.55 82.00 0.1M
2021-03-08 85.50 86.45 83.15 83.45 0.1M
2021-03-05 83.60 89.30 82.85 85.00 0.2M
2021-03-04 84.70 86.70 82.00 83.10 0.1M
2021-03-03 88.00 89.40 84.55 84.85 0.1M
2021-03-02 82.00 92.40 82.00 87.15 0.7M
2021-03-01 82.30 85.85 81.50 82.30 0.2M
2021-02-26 83.70 85.15 79.40 82.30 0.2M
2021-02-25 78.00 87.20 75.55 84.10 0.9M
2021-02-24 73.70 77.60 71.75 76.60 0.2M
2021-02-23 68.60 73.30 68.60 72.20 0.1M
2021-02-22 73.75 73.75 66.35 69.60 0.2M
2021-02-19 76.85 77.80 72.10 73.65 0.1M
2021-02-18 75.90 79.35 74.00 76.40 0.1M
2021-02-17 78.75 81.00 75.25 75.80 0.1M
2021-02-16 74.15 81.00 73.65 78.75 0.3M
2021-02-15 77.75 78.00 72.20 74.15 0.2M
2021-02-12 68.10 78.40 68.10 76.45 0.8M
2021-02-11 62.20 69.50 62.20 67.90 0.6M
2021-02-10 58.00 63.75 56.00 62.20 0.2M
2021-02-09 58.70 59.75 57.20 57.95 0.1M
2021-02-08 60.85 61.35 58.25 59.00 0.1M
2021-02-05 55.80 61.05 54.65 59.20 0.3M
2021-02-04 55.90 60.75 55.90 58.90 0.2M
2021-02-03 54.75 56.30 54.45 55.60 0.1M
2021-02-02 56.90 57.00 54.10 55.00 0.0M
2021-02-01 57.85 57.85 54.40 55.25 0.1M
2021-01-29 56.00 58.05 55.50 56.85 0.1M
2021-01-28 50.40 56.55 50.40 55.10 0.1M
2021-01-27 54.55 54.55 51.60 52.30 0.1M
2021-01-25 57.00 57.25 54.20 54.55 0.1M
2021-01-22 57.30 58.75 55.30 57.00 0.1M
2021-01-21 60.50 60.50 56.50 57.45 0.1M
2021-01-20 60.00 60.90 59.10 59.35 0.1M
2021-01-19 59.00 60.95 58.60 59.95 0.1M
2021-01-18 61.00 61.00 55.20 58.25 0.2M
2021-01-15 60.25 61.45 58.20 59.60 0.1M
2021-01-14 63.75 63.75 60.05 61.05 0.2M
2021-01-13 64.00 65.00 60.60 62.90 0.3M
2021-01-12 55.80 65.95 55.20 63.50 0.7M
2021-01-11 60.50 61.70 54.70 56.20 0.3M
2021-01-08 56.80 61.40 55.40 60.45 0.4M
2021-01-07 55.25 56.60 54.75 55.80 0.1M
2021-01-06 56.00 57.85 53.10 55.10 0.5M
2021-01-05 52.05 56.00 51.50 55.30 0.9M
2021-01-04 50.45 54.00 50.00 52.90 1.2M
2021-01-01 43.90 48.40 43.70 47.90 0.9M