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
2023-12-29 124.55 125.75 121.40 121.80 0.1M
2023-12-28 122.05 126.00 121.20 124.55 0.1M
2023-12-27 123.90 126.00 122.55 123.40 0.0M
2023-12-26 122.65 125.35 122.40 123.50 0.1M
2023-12-22 120.95 126.00 120.50 122.20 0.1M
2023-12-21 115.00 120.15 114.65 119.75 0.1M
2023-12-20 123.00 124.30 116.35 117.60 0.1M
2023-12-19 121.00 123.00 119.70 121.85 0.1M
2023-12-18 125.95 125.95 120.25 121.20 0.1M
2023-12-15 123.05 126.50 123.05 124.85 0.1M
2023-12-14 123.80 126.65 122.35 123.55 0.0M
2023-12-13 123.15 124.10 121.70 122.30 0.1M
2023-12-12 118.85 125.30 118.20 122.40 0.1M
2023-12-11 118.20 120.00 118.00 118.25 0.1M
2023-12-08 117.15 119.30 116.45 118.15 0.1M
2023-12-07 120.00 121.05 115.20 117.10 0.1M
2023-12-06 118.00 120.10 117.35 119.30 0.1M
2023-12-05 119.30 119.85 115.00 116.50 0.1M
2023-12-04 113.15 119.55 112.25 117.95 0.2M
2023-12-01 111.50 114.45 111.10 112.35 0.0M
2023-11-30 113.45 113.65 111.20 111.55 0.0M
2023-11-29 112.00 114.20 111.60 112.40 0.0M
2023-11-28 113.55 115.00 111.45 112.30 0.0M
2023-11-24 113.45 113.60 111.00 112.50 0.0M
2023-11-23 111.55 113.40 110.65 112.80 0.0M
2023-11-22 113.00 113.60 110.05 110.70 0.0M
2023-11-21 113.80 114.55 111.90 112.25 0.0M
2023-11-20 112.65 114.55 112.30 112.55 0.0M
2023-11-17 113.85 115.20 111.85 113.60 0.1M
2023-11-16 112.70 115.00 110.90 111.60 0.0M
2023-11-15 114.55 114.55 112.10 112.35 0.0M
2023-11-13 116.85 116.85 111.50 112.25 0.0M
2023-11-12 116.45 116.45 114.05 115.70 0.0M
2023-11-10 114.00 116.35 112.65 114.55 0.1M
2023-11-09 112.60 113.90 111.75 112.00 0.0M
2023-11-08 115.00 115.55 111.60 112.35 0.0M
2023-11-07 115.80 117.60 114.00 114.50 0.1M
2023-11-06 114.85 116.85 113.00 113.90 0.2M
2023-11-03 113.20 114.25 112.50 113.00 0.0M
2023-11-02 114.60 115.15 112.40 112.60 0.0M
2023-11-01 112.95 114.85 110.50 113.00 0.0M
2023-10-31 113.35 114.00 108.70 111.20 0.4M
2023-10-30 104.00 104.65 102.15 104.30 0.0M
2023-10-27 105.00 106.00 102.30 103.15 0.0M
2023-10-26 103.00 103.20 99.65 101.60 0.0M
2023-10-25 107.75 107.75 100.95 103.50 0.0M
2023-10-23 108.00 108.10 102.30 104.85 0.0M
2023-10-20 110.00 110.90 108.00 108.40 0.0M
2023-10-19 111.25 111.25 108.20 109.05 0.0M
2023-10-18 111.40 111.40 107.40 109.05 0.0M
2023-10-17 110.70 112.20 109.00 109.20 0.0M
2023-10-16 104.25 112.60 104.25 109.70 0.1M
2023-10-13 106.20 108.00 105.00 106.25 0.0M
2023-10-12 106.10 106.80 105.25 105.75 0.0M
2023-10-11 106.30 107.45 104.75 105.65 0.0M
2023-10-10 103.05 107.25 103.05 105.45 0.0M
2023-10-09 105.15 105.15 102.15 104.05 0.0M
2023-10-06 103.50 107.75 103.50 105.15 0.0M
2023-10-05 107.30 107.60 104.05 105.60 0.0M
2023-10-04 108.30 108.70 105.75 106.75 0.0M
2023-10-03 106.05 109.00 105.00 107.85 0.0M
2023-09-29 108.00 108.30 106.75 107.30 0.0M
2023-09-28 109.10 110.00 107.00 107.15 0.0M
2023-09-27 108.00 110.20 106.70 109.05 0.0M
2023-09-26 108.60 109.45 107.80 108.45 0.0M
2023-09-25 111.30 111.35 108.65 110.50 0.0M
2023-09-22 113.65 113.65 106.10 109.80 0.0M
2023-09-21 106.95 111.20 106.25 107.60 0.0M
2023-09-20 108.30 109.00 105.50 106.10 0.0M
2023-09-18 108.70 109.75 107.85 108.30 0.0M
2023-09-15 109.95 111.65 108.80 109.10 0.0M
2023-09-14 111.50 111.65 108.25 108.80 0.0M
2023-09-13 108.00 111.35 105.60 108.40 0.1M
2023-09-12 118.95 118.95 108.55 109.20 0.1M
2023-09-11 109.05 116.95 109.05 116.30 0.1M
2023-09-08 112.00 114.20 108.50 108.90 0.0M
2023-09-07 109.35 113.00 108.45 110.95 0.0M
2023-09-06 109.25 111.40 108.40 109.35 0.0M
2023-09-05 112.35 114.00 108.50 109.20 0.0M
2023-09-04 111.70 112.70 110.10 111.05 0.0M
2023-09-01 111.55 114.40 110.35 110.95 0.1M
2023-08-31 111.00 114.55 110.00 110.60 0.0M
2023-08-30 114.00 116.00 111.15 111.90 0.1M
2023-08-29 116.50 118.00 113.30 114.10 0.1M
2023-08-28 115.90 117.55 113.35 116.35 0.1M
2023-08-25 113.00 116.80 110.90 114.40 0.2M
2023-08-24 106.20 114.25 106.15 112.55 0.2M
2023-08-23 106.45 107.20 104.85 105.65 0.0M
2023-08-22 106.55 107.95 106.15 106.50 0.0M
2023-08-21 104.55 106.50 103.95 106.00 0.0M
2023-08-18 104.80 107.45 104.35 104.85 0.0M
2023-08-17 103.75 105.30 103.50 104.80 0.0M
2023-08-16 103.00 104.40 99.60 104.00 0.0M
2023-08-14 100.05 100.50 97.45 99.65 0.0M
2023-08-11 101.85 102.25 99.35 99.95 0.0M
2023-08-10 101.00 103.40 101.00 102.80 0.0M
2023-08-09 104.60 105.20 102.95 103.35 0.0M
2023-08-08 107.55 107.90 104.10 104.40 0.0M
2023-08-07 101.10 109.00 101.10 106.45 0.1M
2023-08-04 103.35 106.90 103.35 106.00 0.0M
2023-08-03 105.30 106.75 102.60 103.40 0.0M
2023-08-02 104.15 108.70 104.00 105.30 0.0M
2023-08-01 104.35 105.20 103.00 103.60 0.0M
2023-07-31 108.70 109.50 103.00 104.00 0.0M
2023-07-28 100.05 109.75 100.05 108.55 0.0M
2023-07-27 102.30 105.00 102.30 103.40 0.0M
2023-07-26 104.35 105.75 103.75 104.35 0.0M
2023-07-25 103.55 105.25 102.25 104.00 0.0M
2023-07-24 100.55 106.30 100.55 103.55 0.0M
2023-07-21 104.35 104.90 101.55 102.50 0.0M
2023-07-20 102.15 104.80 101.20 104.35 0.0M
2023-07-19 99.80 103.95 99.80 102.15 0.0M
2023-07-18 103.00 103.00 99.75 100.95 0.0M
2023-07-17 102.05 105.10 102.05 102.95 0.0M
2023-07-14 102.70 104.50 100.90 102.00 0.9M
2023-07-13 108.70 108.70 99.50 101.60 1.0M
2023-07-12 108.60 110.30 106.30 108.70 0.1M
2023-07-11 109.45 111.55 108.20 108.55 0.0M
2023-07-10 110.80 113.50 110.10 110.75 0.0M
2023-07-07 106.05 114.50 106.05 111.50 0.2M
2023-07-06 107.70 108.75 106.50 107.45 0.0M
2023-07-05 107.35 108.10 105.40 106.70 0.0M
2023-07-04 107.05 109.15 105.45 106.25 0.0M
2023-07-03 107.00 110.75 106.50 108.40 0.1M
2023-06-30 107.50 108.70 105.20 105.99 0.0M
2023-06-28 111.50 111.50 107.20 107.52 0.0M
2023-06-27 103.10 111.03 103.10 110.05 0.1M
2023-06-26 101.21 106.80 101.21 104.45 0.0M
2023-06-23 102.98 105.50 100.50 103.01 0.0M
2023-06-22 100.90 103.54 100.80 102.01 0.1M
2023-06-21 100.68 102.41 98.67 99.89 0.0M
2023-06-20 99.30 101.65 98.05 100.14 0.0M
2023-06-19 94.30 99.60 93.95 98.62 0.3M
2023-06-16 95.25 96.00 93.90 94.11 0.0M
2023-06-15 94.83 97.11 93.85 95.25 0.0M
2023-06-14 95.01 96.06 93.61 94.29 0.0M
2023-06-13 95.00 95.50 93.00 93.97 0.0M
2023-06-12 93.00 95.00 92.75 94.89 0.0M
2023-06-09 93.32 94.05 91.51 92.01 0.0M
2023-06-08 95.12 95.40 93.35 93.91 0.0M
2023-06-07 94.00 96.70 94.00 94.98 0.0M
2023-06-06 95.61 96.00 93.50 94.86 0.0M
2023-06-05 92.20 95.70 91.20 94.88 0.0M
2023-06-02 92.50 94.10 92.00 92.43 0.0M
2023-06-01 93.45 94.65 92.15 92.48 0.0M
2023-05-31 95.08 95.08 91.21 93.29 0.0M
2023-05-30 94.25 95.83 94.25 94.59 0.0M
2023-05-29 97.00 97.00 94.50 95.26 0.0M
2023-05-26 96.58 96.80 94.60 95.43 0.0M
2023-05-25 96.10 97.51 95.29 96.21 0.0M
2023-05-24 96.00 98.34 95.70 97.12 0.0M
2023-05-23 98.90 99.51 96.00 96.61 0.0M
2023-05-22 98.10 99.82 97.50 97.53 0.0M
2023-05-19 98.85 100.57 97.13 99.92 0.0M
2023-05-18 100.93 101.05 98.85 99.40 0.0M
2023-05-17 98.91 102.31 98.91 99.62 0.0M
2023-05-16 98.23 101.00 97.84 98.72 0.0M
2023-05-15 98.49 98.95 96.70 98.23 0.0M
2023-05-12 105.24 105.24 97.40 97.85 0.2M
2023-05-11 99.45 99.45 98.17 98.76 0.0M
2023-05-10 95.10 99.95 95.10 98.90 0.0M
2023-05-09 101.13 101.19 98.44 99.13 0.0M
2023-05-08 98.10 102.65 98.10 100.74 0.0M
2023-05-05 97.15 100.95 97.15 98.35 0.0M
2023-05-04 99.13 102.00 97.20 99.34 0.0M
2023-05-03 94.80 100.44 94.80 99.13 0.0M
2023-05-02 89.65 99.00 89.65 97.29 0.1M
2023-04-28 90.01 94.16 89.90 90.30 0.1M
2023-04-27 93.00 95.05 89.69 89.95 0.0M
2023-04-26 96.04 101.15 91.68 93.99 0.1M
2023-04-25 98.12 99.69 97.39 97.97 0.0M
2023-04-24 99.00 100.55 97.75 98.35 0.0M
2023-04-21 100.25 102.48 99.50 100.29 0.0M
2023-04-20 100.65 102.84 100.65 102.05 0.0M
2023-04-19 100.06 103.80 100.06 102.31 0.0M
2023-04-18 103.28 103.80 102.00 102.37 0.0M
2023-04-17 100.25 103.25 100.25 102.90 0.0M
2023-04-13 102.00 104.23 101.81 102.22 0.0M
2023-04-12 100.35 106.65 100.35 103.62 0.1M
2023-04-11 103.98 104.39 101.84 102.62 0.0M
2023-04-10 102.01 105.75 101.22 103.52 0.0M
2023-04-06 101.02 101.50 99.50 101.12 0.0M
2023-04-05 99.08 101.39 99.08 100.81 0.0M
2023-04-03 96.02 102.00 96.02 101.06 0.0M
2023-03-31 92.00 99.05 92.00 98.06 0.0M
2023-03-29 96.99 98.70 95.10 97.86 0.0M
2023-03-28 94.97 96.89 94.00 95.43 0.0M
2023-03-27 94.00 98.76 94.00 94.87 0.0M
2023-03-24 99.00 101.34 97.99 98.76 0.0M
2023-03-23 102.50 104.25 98.41 98.88 0.0M
2023-03-22 99.00 104.80 99.00 102.87 0.0M
2023-03-21 98.63 104.40 98.00 101.85 0.0M
2023-03-20 98.96 99.73 94.63 98.16 0.0M
2023-03-17 96.50 100.47 96.50 99.73 0.1M
2023-03-16 93.07 97.80 91.50 96.95 0.0M
2023-03-15 94.05 96.89 93.02 93.93 0.0M
2023-03-14 91.45 95.09 91.45 93.95 0.0M
2023-03-13 93.39 94.64 91.29 93.04 0.0M
2023-03-10 93.15 96.94 92.40 95.12 0.1M
2023-03-09 90.90 97.92 90.90 94.58 0.1M
2023-03-08 88.36 94.55 85.44 92.51 0.1M
2023-03-06 75.15 89.18 75.15 88.07 0.2M
2023-03-03 75.13 77.56 75.13 76.63 0.0M
2023-03-02 74.67 75.50 72.45 75.15 0.1M
2023-03-01 73.05 75.15 73.05 74.24 0.0M
2023-02-28 73.05 74.30 72.55 73.30 0.0M
2023-02-27 75.05 75.05 73.30 73.50 0.0M
2023-02-24 76.30 76.90 74.90 75.20 0.0M
2023-02-23 77.00 77.15 75.50 75.85 0.0M
2023-02-22 76.45 76.75 75.95 76.35 0.0M
2023-02-21 76.20 78.00 76.20 76.65 0.0M
2023-02-20 79.65 79.65 76.15 77.00 0.0M
2023-02-17 77.55 80.80 77.55 78.50 0.0M
2023-02-16 79.45 79.95 78.30 79.00 0.0M
2023-02-15 75.60 80.25 75.60 79.15 0.0M
2023-02-14 78.00 81.55 76.55 77.00 0.1M
2023-02-13 78.05 80.40 77.45 78.50 0.0M
2023-02-10 78.05 79.90 78.05 78.45 0.0M
2023-02-09 79.00 80.00 79.00 79.35 0.0M
2023-02-08 80.45 80.85 79.15 79.25 0.0M
2023-02-07 79.70 80.85 79.25 80.15 0.0M
2023-02-06 79.05 81.15 79.05 79.55 0.0M
2023-02-03 81.05 82.40 79.20 80.80 0.5M
2023-02-02 82.95 83.15 80.95 81.95 0.1M
2023-02-01 84.05 85.95 81.65 82.45 0.1M
2023-01-31 88.00 90.00 83.25 84.55 0.3M
2023-01-30 77.15 80.55 77.15 79.65 0.0M
2023-01-27 84.00 85.05 77.15 78.60 0.1M
2023-01-25 84.20 84.25 82.10 83.95 0.1M
2023-01-24 84.60 85.20 84.00 84.20 0.1M
2023-01-23 85.00 85.65 84.20 84.60 0.1M
2023-01-20 86.05 86.20 84.65 85.20 0.1M
2023-01-19 86.00 86.90 85.50 85.80 0.0M
2023-01-18 85.50 86.95 85.35 86.45 0.0M
2023-01-17 88.25 88.25 84.10 85.15 0.2M
2023-01-16 82.25 86.30 81.65 85.35 0.0M
2023-01-13 85.95 85.95 81.25 82.10 0.0M
2023-01-12 84.25 85.85 82.55 83.35 0.0M
2023-01-11 84.15 85.20 83.85 84.05 0.0M
2023-01-10 86.00 86.40 84.20 84.85 0.0M
2023-01-09 86.60 87.10 85.40 86.05 0.0M
2023-01-06 85.75 86.85 85.15 85.80 0.0M
2023-01-05 88.05 88.75 85.90 86.75 0.0M
2023-01-04 87.20 89.55 86.05 88.00 0.1M
2023-01-03 88.05 88.25 85.50 85.80 0.1M
2023-01-02 89.45 89.45 86.50 87.70 0.0M