Mangalam Global Enterprise

MANP
🏛️ india →
17.23
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
2022-12-30 16.71 16.71 15.10 15.50 0.3M
2022-12-29 16.48 16.53 15.79 16.14 0.1M
2022-12-28 16.14 16.39 15.74 16.29 0.4M
2022-12-27 17.27 17.30 15.57 15.82 0.4M
2022-12-26 15.35 16.78 15.32 16.76 0.3M
2022-12-23 16.78 17.13 16.04 16.24 0.2M
2022-12-22 17.77 17.77 16.04 16.41 0.8M
2022-12-21 18.29 18.58 17.03 17.23 0.9M
2022-12-20 18.46 18.76 16.58 18.04 1.3M
2022-12-19 18.71 18.76 17.92 18.41 1.1M
2022-12-16 18.41 18.51 17.62 18.14 0.7M
2022-12-15 18.76 19.45 17.77 18.16 1.5M
2022-12-14 18.71 19.20 17.92 18.53 1.9M
2022-12-13 17.97 18.73 17.79 18.51 2.9M
2022-12-12 16.44 17.99 16.14 17.79 4.3M
2022-12-09 16.53 16.53 15.40 15.62 0.4M
2022-12-08 16.78 17.03 16.24 16.34 1.0M
2022-12-07 15.84 16.78 15.70 16.39 1.1M
2022-12-06 16.04 16.48 15.79 15.97 0.4M
2022-12-05 15.77 17.03 15.45 16.07 1.5M
2022-12-02 14.91 15.94 14.88 15.77 0.3M
2022-12-01 15.82 15.82 15.08 15.15 0.1M
2022-11-30 15.10 15.60 15.10 15.50 0.3M
2022-11-29 15.79 15.79 15.23 15.28 0.1M
2022-11-28 15.55 15.79 15.10 15.37 0.3M
2022-11-25 15.89 16.24 15.00 15.45 0.9M
2022-11-24 15.30 15.62 15.20 15.57 0.2M
2022-11-23 15.50 15.60 14.81 15.10 0.2M
2022-11-22 15.50 15.57 15.08 15.37 0.2M
2022-11-21 15.30 15.89 14.81 15.28 0.3M
2022-11-18 15.87 15.94 15.47 15.57 0.4M
2022-11-17 15.60 16.04 15.42 15.70 1.2M
2022-11-16 15.62 15.72 15.18 15.60 0.5M
2022-11-15 15.55 16.16 15.32 15.84 1.0M
2022-11-14 16.24 16.58 15.20 15.74 0.3M
2022-11-11 16.78 16.88 15.70 15.84 0.3M
2022-11-10 15.70 19.57 15.70 16.39 0.5M
2022-11-09 16.66 16.66 16.09 16.31 0.1M
2022-11-07 16.44 16.48 15.99 16.29 0.3M
2022-11-04 17.08 17.08 15.35 16.02 0.3M
2022-11-03 16.63 16.78 16.29 16.53 0.1M
2022-11-02 17.15 17.32 15.50 16.29 1.6M
2022-11-01 16.78 17.08 16.48 16.98 1.6M
2022-10-31 15.35 17.03 15.35 16.61 0.8M
2022-10-28 16.24 16.36 15.25 15.92 0.4M
2022-10-27 16.53 16.58 15.74 15.89 0.1M
2022-10-25 15.57 16.98 15.57 16.24 0.3M
2022-10-24 15.55 16.16 15.55 15.99 0.3M
2022-10-21 15.70 15.94 15.10 15.50 0.4M
2022-10-20 15.79 16.53 15.32 15.55 0.5M
2022-10-19 15.15 16.19 14.21 15.77 2.5M
2022-10-18 18.14 19.00 14.61 14.61 3.9M
2022-10-17 18.66 19.25 16.85 18.26 0.8M
2022-10-14 17.67 18.95 17.35 18.66 0.7M
2022-10-13 18.11 18.31 17.00 17.32 0.2M
2022-10-12 18.53 18.53 17.62 18.19 0.1M
2022-10-11 18.24 18.51 17.72 18.26 1.3M
2022-10-10 18.16 18.16 15.60 17.89 0.2M
2022-10-07 16.66 17.77 15.94 17.35 0.2M
2022-10-06 18.31 18.31 16.19 16.71 1.2M
2022-10-04 18.51 18.51 17.77 17.97 0.1M
2022-10-03 18.76 18.76 17.92 18.01 0.0M
2022-09-30 18.58 18.98 17.03 17.94 0.3M
2022-09-29 19.74 19.74 17.77 17.92 0.1M
2022-09-28 16.78 18.83 16.31 18.78 0.4M
2022-09-27 17.27 18.46 15.82 17.13 0.6M
2022-09-26 17.77 18.29 16.88 16.88 0.3M
2022-09-23 20.73 20.73 18.66 18.76 0.3M
2022-09-22 20.83 21.03 19.89 20.73 0.2M
2022-09-21 20.98 21.37 19.74 20.83 0.1M
2022-09-20 21.03 21.20 19.94 21.03 0.6M
2022-09-19 20.63 21.47 19.74 20.43 0.3M
2022-09-16 21.79 21.79 20.06 20.66 0.2M
2022-09-15 21.96 21.96 21.32 21.42 0.1M
2022-09-14 22.26 22.26 21.47 21.74 0.1M
2022-09-13 22.16 22.38 21.59 22.26 0.6M
2022-09-12 21.57 22.21 21.49 22.04 1.2M
2022-09-09 22.11 22.21 21.40 21.62 0.3M
2022-09-08 22.11 22.38 21.67 21.72 0.3M
2022-09-07 22.51 22.51 21.57 21.64 0.1M
2022-09-06 23.44 23.44 21.27 22.14 0.3M
2022-09-05 22.16 22.80 21.32 22.56 0.7M
2022-09-02 23.05 23.05 20.98 21.40 1.4M
2022-09-01 22.68 22.68 22.04 22.19 0.1M
2022-08-30 21.91 23.44 21.72 22.43 0.8M
2022-08-29 22.21 22.33 20.33 21.44 0.5M
2022-08-26 22.80 22.80 22.04 22.41 0.3M
2022-08-25 23.07 23.25 21.62 22.28 0.4M
2022-08-24 23.10 23.32 22.41 22.95 0.8M
2022-08-23 23.69 24.16 22.28 22.73 0.7M
2022-08-22 22.41 25.86 21.91 24.09 2.5M
2022-08-19 23.99 25.17 22.23 23.67 1.6M
2022-08-18 21.27 23.25 21.22 23.22 3.5M
2022-08-17 20.43 21.22 20.16 21.14 1.3M
2022-08-16 21.11 21.11 19.65 20.12 1.0M
2022-08-12 20.19 20.51 19.72 20.43 2.7M
2022-08-11 19.83 20.22 19.25 19.75 3.5M
2022-08-10 18.85 19.53 17.99 19.48 3.9M
2022-08-08 18.14 18.15 17.45 17.76 0.7M
2022-08-05 18.05 18.15 17.67 17.88 1.5M
2022-08-04 18.20 18.20 17.38 17.78 1.2M
2022-08-03 18.20 18.25 17.65 17.84 0.9M
2022-08-02 17.61 18.06 17.40 18.05 0.7M
2022-08-01 17.37 18.06 16.93 17.95 1.8M
2022-07-29 16.60 17.71 16.60 17.40 0.4M
2022-07-28 17.61 17.77 17.17 17.39 0.5M
2022-07-27 17.91 18.04 17.18 17.72 0.2M
2022-07-26 17.98 18.09 17.65 17.78 1.0M
2022-07-25 18.14 18.29 17.59 17.90 0.5M
2022-07-22 17.74 18.06 17.61 17.86 0.8M
2022-07-21 18.74 18.74 17.15 17.35 0.5M
2022-07-20 18.25 18.26 17.89 18.05 0.6M
2022-07-19 18.12 18.15 17.84 18.12 1.0M
2022-07-18 18.25 18.41 17.33 17.99 1.0M
2022-07-15 17.99 18.54 17.32 17.76 2.0M
2022-07-14 18.29 18.64 17.99 18.19 1.7M
2022-07-13 17.99 18.26 17.87 18.20 1.1M
2022-07-12 18.25 18.25 17.70 18.10 0.3M
2022-07-11 18.25 18.25 17.54 18.01 0.4M
2022-07-08 17.51 18.16 17.06 17.99 0.8M
2022-07-07 17.37 17.69 16.50 17.51 0.7M
2022-07-06 18.55 18.55 17.37 17.37 0.2M
2022-07-05 17.95 18.81 17.08 18.29 0.4M
2022-07-04 17.18 17.95 17.00 17.95 0.2M
2022-07-01 16.98 17.57 16.96 17.09 0.2M
2022-06-30 18.93 18.96 17.84 17.85 1.0M
2022-06-29 18.60 18.78 18.07 18.78 0.9M
2022-06-28 17.89 17.89 17.87 17.89 0.2M
2022-06-27 16.78 17.04 16.49 17.04 0.4M
2022-06-24 15.89 16.23 15.60 16.23 0.3M
2022-06-23 16.88 16.93 15.46 15.46 0.3M
2022-06-22 16.27 16.68 16.27 16.27 0.2M
2022-06-21 18.29 18.66 17.13 17.13 0.8M
2022-06-20 19.45 19.45 18.02 18.02 0.5M
2022-06-17 18.76 19.05 18.01 18.97 0.7M
2022-06-16 19.12 19.72 18.17 18.19 0.8M
2022-06-15 19.54 19.82 18.40 19.12 0.8M
2022-06-14 20.46 20.54 19.37 19.37 0.4M
2022-06-13 21.35 21.48 20.39 20.39 1.6M
2022-06-10 22.16 22.16 21.32 21.46 1.0M
2022-06-09 21.30 21.82 20.93 21.57 2.5M
2022-06-08 21.62 22.21 20.26 21.29 1.6M
2022-06-07 21.40 21.54 20.29 21.32 2.4M
2022-06-06 20.97 21.45 20.63 21.33 1.2M
2022-06-03 21.30 21.54 21.17 21.30 1.2M
2022-06-02 22.19 22.19 20.73 21.25 1.2M
2022-06-01 21.20 21.52 21.01 21.31 3.2M
2022-05-31 20.93 21.52 20.26 21.20 3.7M
2022-05-30 20.83 21.17 20.41 20.88 0.8M
2022-05-27 19.64 20.24 19.64 20.16 0.8M
2022-05-26 20.00 20.00 18.31 19.33 1.0M
2022-05-25 20.24 20.24 18.82 19.05 0.4M
2022-05-24 20.95 21.25 19.81 19.81 0.1M
2022-05-23 21.32 21.40 20.53 20.85 0.1M
2022-05-20 20.37 20.38 20.37 20.38 0.1M
2022-05-19 19.74 19.94 19.34 19.42 0.3M
2022-05-18 20.36 20.36 20.28 20.35 0.2M
2022-05-17 19.28 19.39 19.05 19.39 0.3M
2022-05-16 18.46 18.47 17.72 18.47 0.6M
2022-05-13 17.22 17.60 16.99 17.60 1.1M
2022-05-12 16.76 17.29 16.76 16.76 1.5M
2022-05-11 18.56 18.56 17.64 17.64 0.1M
2022-05-10 19.74 20.24 18.57 18.57 0.8M
2022-05-09 20.41 20.71 19.54 19.54 0.3M
2022-05-06 21.62 21.77 20.56 20.57 1.0M
2022-05-05 22.51 22.51 21.25 21.64 1.1M
2022-05-04 22.80 22.80 21.21 21.66 1.1M
2022-05-02 22.20 22.87 22.20 22.32 0.9M
2022-04-29 21.52 21.91 21.52 21.78 1.3M
2022-04-28 20.14 21.51 19.73 21.43 1.4M
2022-04-27 22.02 22.02 20.29 20.76 1.0M
2022-04-26 21.91 22.21 20.71 21.32 0.9M
2022-04-25 21.32 22.43 21.25 21.80 0.9M
2022-04-22 22.48 22.69 22.21 22.36 0.7M
2022-04-21 23.20 23.20 22.36 22.47 0.6M
2022-04-20 23.69 23.69 21.92 22.23 0.7M
2022-04-19 23.10 23.36 22.65 22.74 0.8M
2022-04-18 23.49 23.50 22.90 23.08 0.8M
2022-04-13 23.20 23.20 22.32 22.78 1.2M
2022-04-12 21.93 22.58 21.59 22.28 0.9M
2022-04-11 21.87 22.14 21.63 21.78 0.8M
2022-04-08 22.10 22.28 21.53 21.79 0.6M
2022-04-07 21.92 22.11 21.32 21.65 0.8M
2022-04-06 21.76 21.91 21.37 21.76 1.1M
2022-04-05 21.42 21.82 20.73 21.56 2.6M
2022-04-04 22.80 22.80 20.95 21.10 1.3M
2022-04-01 21.91 22.11 21.62 22.05 1.2M
2022-03-31 20.88 21.42 19.50 21.07 4.2M
2022-03-30 20.73 21.14 19.88 20.48 1.1M
2022-03-29 20.86 21.20 19.58 20.54 1.9M
2022-03-28 21.37 21.52 20.30 20.61 0.9M
2022-03-25 22.44 22.44 21.01 21.37 1.2M
2022-03-24 21.96 22.16 21.57 22.11 1.4M
2022-03-23 22.20 22.21 21.22 21.99 0.7M
2022-03-22 22.21 22.40 21.64 21.87 1.3M
2022-03-21 21.52 22.21 21.39 21.93 2.7M
2022-03-17 21.62 21.91 20.73 21.41 1.5M
2022-03-16 22.28 22.28 21.33 21.60 0.6M
2022-03-15 21.42 21.82 21.19 21.32 1.9M
2022-03-14 21.90 22.01 20.63 20.79 1.6M
2022-03-11 20.73 21.70 20.17 21.20 2.2M
2022-03-10 21.22 21.23 20.05 20.73 2.1M
2022-03-09 19.74 20.23 19.46 20.23 2.1M
2022-03-08 17.44 19.26 17.44 19.26 1.4M
2022-03-07 19.42 19.74 18.35 18.35 0.6M
2022-03-04 18.31 19.31 18.16 19.31 1.6M
2022-03-03 18.06 18.39 17.87 18.39 1.1M
2022-03-02 16.78 17.52 16.78 17.52 1.9M
2022-02-28 16.68 16.77 15.20 16.69 2.7M
2022-02-25 15.50 16.30 15.35 15.98 1.4M
2022-02-24 15.52 15.52 15.52 15.52 0.1M
2022-02-23 15.50 16.34 15.46 16.34 0.4M
2022-02-22 16.24 16.24 15.56 15.56 0.7M
2022-02-21 16.78 16.78 15.79 16.38 0.8M
2022-02-18 16.19 16.77 16.14 16.59 2.0M
2022-02-17 15.50 16.15 15.30 16.15 1.4M
2022-02-16 15.30 15.50 14.68 15.38 2.6M
2022-02-15 15.22 15.22 14.54 15.12 0.8M
2022-02-14 15.74 15.74 14.45 14.50 1.6M
2022-02-11 14.61 15.30 14.61 15.21 0.7M
2022-02-10 15.20 15.21 14.59 14.96 1.2M
2022-02-09 15.06 15.20 14.91 15.10 0.6M
2022-02-08 15.00 15.06 14.66 14.85 0.6M
2022-02-07 14.81 15.24 14.71 14.94 0.8M
2022-02-04 14.64 14.90 14.46 14.52 0.6M
2022-02-03 15.00 15.00 14.81 14.90 0.6M
2022-02-02 15.00 15.03 14.69 14.97 0.8M
2022-02-01 14.91 15.10 14.73 14.79 0.9M
2022-01-31 15.17 15.43 14.80 14.93 2.5M
2022-01-28 14.21 14.70 14.02 14.70 0.3M
2022-01-27 13.76 14.12 13.72 14.01 0.7M
2022-01-25 14.16 14.19 13.72 13.76 1.7M
2022-01-24 14.21 14.27 13.97 14.10 0.7M
2022-01-21 14.27 14.31 14.15 14.28 0.6M
2022-01-20 14.31 14.36 13.57 14.20 1.0M
2022-01-19 14.31 14.31 14.02 14.20 0.6M
2022-01-18 14.13 14.21 13.35 14.00 0.6M
2022-01-17 13.92 14.12 13.82 14.00 0.8M
2022-01-14 13.62 13.96 13.33 13.76 0.4M
2022-01-13 13.80 13.97 13.47 13.70 0.4M
2022-01-12 13.72 14.12 13.09 13.39 1.4M
2022-01-11 13.18 13.71 13.09 13.68 0.7M
2022-01-10 13.03 13.39 12.99 13.05 2.2M
2022-01-07 12.43 12.75 12.43 12.75 1.0M
2022-01-06 12.14 12.24 12.03 12.15 0.6M
2022-01-05 12.29 12.53 12.00 12.33 0.5M
2022-01-04 12.24 12.51 11.92 12.08 0.7M
2022-01-03 12.54 12.54 12.04 12.14 0.1M