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
2023-12-29 8.39 8.42 8.12 8.17 0.4M
2023-12-28 8.51 8.64 8.22 8.29 0.5M
2023-12-27 8.34 8.86 8.04 8.46 0.7M
2023-12-26 8.46 8.46 7.95 8.34 0.5M
2023-12-22 8.39 8.54 7.92 8.32 0.3M
2023-12-21 8.09 8.64 8.09 8.34 0.3M
2023-12-20 9.08 9.08 8.04 8.29 0.5M
2023-12-19 9.11 9.20 8.74 8.79 0.3M
2023-12-18 9.55 9.55 8.93 9.03 0.5M
2023-12-15 9.38 9.57 9.13 9.30 0.6M
2023-12-14 9.67 9.67 9.13 9.18 0.8M
2023-12-13 9.13 9.53 9.01 9.28 1.7M
2023-12-12 9.35 9.43 8.64 8.93 0.8M
2023-12-11 8.44 9.16 8.19 8.93 0.9M
2023-12-08 8.24 8.49 8.17 8.44 0.4M
2023-12-07 8.29 8.29 8.14 8.22 0.1M
2023-12-06 8.07 8.22 8.00 8.14 0.1M
2023-12-05 8.27 8.27 8.02 8.07 0.9M
2023-12-04 8.39 8.42 8.07 8.14 0.1M
2023-12-01 8.51 8.51 8.04 8.22 0.5M
2023-11-30 7.90 8.39 7.90 8.24 0.1M
2023-11-29 8.27 8.29 8.09 8.17 0.2M
2023-11-28 8.07 8.17 7.95 8.07 0.1M
2023-11-24 8.27 8.27 7.85 7.90 2.1M
2023-11-23 8.32 8.32 7.80 7.97 0.4M
2023-11-22 8.39 8.39 8.14 8.19 0.1M
2023-11-21 8.46 8.46 8.09 8.22 0.2M
2023-11-20 8.37 8.69 8.00 8.22 0.3M
2023-11-17 8.46 8.46 8.19 8.29 0.1M
2023-11-16 8.44 8.49 8.19 8.29 0.4M
2023-11-15 8.56 8.56 8.02 8.34 0.6M
2023-11-13 8.59 8.88 8.29 8.42 0.2M
2023-11-12 8.61 8.61 8.39 8.54 0.1M
2023-11-10 8.64 8.64 8.22 8.44 0.2M
2023-11-09 8.69 8.81 8.32 8.37 0.2M
2023-11-08 8.17 8.88 8.17 8.51 2.5M
2023-11-07 8.61 8.61 8.59 8.59 0.2M
2023-11-06 9.16 9.16 8.76 9.03 1.7M
2023-11-03 8.71 8.76 8.46 8.74 0.6M
2023-11-02 8.29 8.37 8.17 8.37 0.2M
2023-11-01 8.29 8.34 7.92 7.97 0.2M
2023-10-31 7.55 7.95 7.55 7.95 0.2M
2023-10-30 7.60 7.97 7.43 7.58 0.3M
2023-10-27 7.80 8.12 7.75 7.75 0.4M
2023-10-26 8.54 8.54 8.14 8.14 0.4M
2023-10-25 8.59 8.59 8.37 8.56 2.2M
2023-10-23 8.19 8.19 8.19 8.19 0.5M
2023-10-20 7.80 7.90 7.65 7.82 0.1M
2023-10-19 7.30 7.72 7.21 7.67 0.1M
2023-10-18 7.58 7.60 7.23 7.38 0.1M
2023-10-17 7.70 7.70 7.43 7.60 0.1M
2023-10-16 8.29 8.39 7.63 7.70 0.3M
2023-10-13 8.39 8.39 7.80 8.02 0.2M
2023-10-12 8.00 8.29 7.65 8.04 0.2M
2023-10-11 7.75 8.00 7.38 7.97 0.5M
2023-10-10 7.21 7.77 7.13 7.75 0.6M
2023-10-09 7.90 8.09 7.50 7.50 0.2M
2023-10-06 7.90 7.90 7.87 7.90 0.4M
2023-10-05 7.50 7.53 7.48 7.53 0.3M
2023-10-04 7.18 7.18 7.16 7.18 1.2M
2023-10-03 6.71 6.86 6.24 6.86 0.4M
2023-09-29 6.56 6.56 6.54 6.54 0.1M
2023-09-28 6.76 6.76 6.66 6.66 0.1M
2023-09-27 6.91 6.91 6.79 6.79 0.0M
2023-09-26 6.91 6.93 6.91 6.91 0.1M
2023-09-25 7.06 7.06 6.93 6.93 0.1M
2023-09-22 7.18 7.18 7.06 7.06 0.0M
2023-09-21 7.18 7.18 7.18 7.18 0.0M
2023-09-20 7.43 7.43 7.33 7.33 0.0M
2023-09-18 7.55 7.55 7.48 7.48 0.1M
2023-09-15 7.48 7.63 7.48 7.63 0.1M
2023-09-14 7.35 7.48 7.35 7.48 0.2M
2023-09-13 7.50 7.50 7.50 7.50 0.0M
2023-09-12 7.65 7.65 7.65 7.65 0.0M
2023-09-11 7.80 7.80 7.80 7.80 0.1M
2023-09-08 7.95 7.95 7.95 7.95 0.1M
2023-09-07 8.09 8.09 8.09 8.09 0.1M
2023-09-06 8.24 8.24 8.24 8.24 0.0M
2023-09-05 8.42 8.42 8.42 8.42 0.0M
2023-09-04 8.59 8.59 8.59 8.76 0.1M
2023-09-01 8.76 8.76 8.76 8.76 0.0M
2023-08-31 8.93 8.93 8.93 8.93 0.0M
2023-08-30 9.11 9.11 9.11 9.11 0.0M
2023-08-29 9.28 9.28 9.28 9.28 0.0M
2023-08-28 9.45 9.45 9.45 9.45 0.0M
2023-08-25 9.65 9.65 9.65 9.65 0.0M
2023-08-24 9.85 9.85 9.85 9.85 0.1M
2023-08-23 10.54 10.54 9.57 10.04 0.4M
2023-08-22 9.82 10.09 9.75 10.07 0.4M
2023-08-21 9.72 9.72 8.88 9.62 0.4M
2023-08-18 9.38 9.38 9.13 9.28 0.2M
2023-08-17 9.03 9.25 8.86 9.23 0.2M
2023-08-16 8.66 9.03 8.39 9.03 0.2M
2023-08-14 8.79 8.88 8.39 8.61 0.1M
2023-08-11 8.86 8.98 8.74 8.79 0.0M
2023-08-10 8.74 8.88 8.37 8.86 0.2M
2023-08-09 9.33 9.55 8.66 8.79 0.2M
2023-08-08 9.06 9.18 8.79 9.11 0.1M
2023-08-07 9.01 9.13 8.69 9.06 0.1M
2023-08-04 8.96 9.08 8.88 8.88 0.0M
2023-08-03 8.91 8.91 8.79 8.86 0.0M
2023-08-02 9.01 9.08 8.71 8.91 0.0M
2023-08-01 9.35 9.35 8.86 9.03 0.2M
2023-07-31 8.88 9.25 8.88 9.16 0.1M
2023-07-28 9.30 9.30 8.88 8.98 0.0M
2023-07-27 9.06 9.13 8.64 8.98 0.1M
2023-07-26 9.08 9.25 8.74 8.93 0.1M
2023-07-25 8.96 9.11 8.42 9.08 0.1M
2023-07-24 8.49 8.88 8.34 8.69 0.1M
2023-07-21 8.71 8.88 8.42 8.49 0.1M
2023-07-20 9.20 9.23 8.56 8.71 0.1M
2023-07-19 8.98 9.08 8.74 9.01 0.0M
2023-07-18 8.74 8.88 8.49 8.86 0.0M
2023-07-17 8.69 8.76 8.39 8.66 0.0M
2023-07-14 8.71 8.76 8.51 8.59 0.0M
2023-07-13 9.11 9.11 8.56 8.71 0.1M
2023-07-12 9.20 9.20 8.93 8.98 0.1M
2023-07-11 9.25 9.48 8.98 9.25 0.1M
2023-07-10 9.40 9.57 9.13 9.25 0.1M
2023-07-07 9.20 9.50 8.96 9.38 0.1M
2023-07-06 9.23 9.38 8.83 9.28 0.2M
2023-07-05 9.25 9.38 8.69 9.30 0.6M
2023-07-04 9.38 9.57 9.08 9.13 0.1M
2023-07-03 9.80 9.87 9.43 9.55 0.0M
2023-06-30 9.55 9.95 9.38 9.80 0.5M
2023-06-28 9.67 9.87 9.40 9.57 0.1M
2023-06-27 9.72 9.92 9.16 9.67 0.1M
2023-06-26 9.40 9.57 9.28 9.50 0.1M
2023-06-23 9.40 9.85 9.25 9.28 0.1M
2023-06-22 9.50 9.80 9.23 9.57 0.1M
2023-06-21 9.77 9.82 9.20 9.50 0.2M
2023-06-20 10.29 10.29 9.67 9.67 0.2M
2023-06-19 10.09 10.34 10.07 10.17 0.1M
2023-06-16 10.27 10.36 9.87 9.92 0.2M
2023-06-15 9.75 10.12 9.75 10.07 0.2M
2023-06-14 9.92 9.92 9.43 9.67 0.1M
2023-06-13 10.19 10.19 9.90 9.92 0.1M
2023-06-12 10.14 10.66 9.85 10.41 0.3M
2023-06-09 10.59 10.59 10.17 10.36 0.1M
2023-06-08 10.36 10.46 10.07 10.36 0.0M
2023-06-07 10.46 10.56 10.14 10.27 0.0M
2023-06-06 10.27 10.46 9.95 10.41 0.0M
2023-06-05 10.34 10.34 10.04 10.19 0.0M
2023-06-02 10.41 10.41 10.07 10.32 0.1M
2023-06-01 10.59 11.06 10.29 10.34 0.1M
2023-05-31 11.10 11.23 10.56 10.61 0.1M
2023-05-30 11.23 11.23 10.71 11.10 0.0M
2023-05-29 11.33 11.33 10.86 10.98 0.0M
2023-05-26 10.86 11.03 10.66 10.98 0.1M
2023-05-25 10.73 10.88 10.59 10.83 0.3M
2023-05-24 11.60 11.60 10.73 11.13 0.4M
2023-05-23 10.93 11.30 10.83 11.30 0.1M
2023-05-22 10.12 10.93 10.12 10.78 0.1M
2023-05-19 11.10 11.10 10.36 10.51 0.1M
2023-05-18 11.40 11.40 10.91 10.91 0.1M
2023-05-17 11.57 11.80 11.03 11.48 0.1M
2023-05-16 12.04 12.04 11.08 11.60 0.1M
2023-05-15 10.98 11.57 10.98 11.50 0.2M
2023-05-12 12.09 12.09 11.55 11.55 0.2M
2023-05-11 12.31 12.63 11.99 12.14 0.2M
2023-05-10 12.68 12.78 11.94 12.07 0.1M
2023-05-09 11.82 13.05 11.82 12.44 0.1M
2023-05-08 13.08 13.08 12.44 12.44 0.1M
2023-05-05 12.83 13.72 12.83 13.08 0.1M
2023-05-04 13.82 13.92 13.23 13.47 0.3M
2023-05-03 13.79 13.92 12.88 13.67 0.7M
2023-05-02 13.33 13.57 13.28 13.52 0.9M
2023-04-28 13.01 13.08 12.09 12.98 2.0M
2023-04-27 12.39 12.46 12.34 12.46 0.4M
2023-04-26 11.10 11.97 10.83 11.87 1.1M
2023-04-25 11.35 12.09 11.35 11.40 1.2M
2023-04-24 12.56 12.78 11.94 11.94 0.2M
2023-04-21 12.56 12.56 12.07 12.56 0.7M
2023-04-20 11.72 11.97 11.60 11.97 0.4M
2023-04-19 11.06 11.40 10.93 11.40 0.9M
2023-04-18 10.71 10.96 10.46 10.86 0.7M
2023-04-17 10.44 10.44 9.77 10.44 0.8M
2023-04-13 9.97 9.97 9.06 9.95 0.6M
2023-04-12 9.50 9.50 9.50 9.50 0.1M
2023-04-11 9.06 9.06 9.06 9.06 0.1M
2023-04-10 8.64 8.64 8.64 8.64 0.2M
2023-04-06 8.24 8.24 8.24 8.24 0.1M
2023-04-05 7.87 7.87 7.85 7.87 0.1M
2023-04-03 7.50 7.50 7.06 7.50 0.5M
2023-03-31 7.16 7.16 7.16 7.16 0.2M
2023-03-29 6.84 6.84 6.84 6.84 0.3M
2023-03-28 6.42 6.51 6.42 6.51 0.1M
2023-03-27 5.77 6.27 5.68 6.22 1.6M
2023-03-24 6.17 6.51 5.97 5.97 1.1M
2023-03-23 7.06 7.06 6.19 6.27 1.2M
2023-03-22 7.65 7.65 6.69 6.86 0.5M
2023-03-21 7.65 7.65 6.86 7.11 0.7M
2023-03-20 7.77 7.77 7.30 7.40 0.4M
2023-03-17 7.65 7.85 7.45 7.60 0.2M
2023-03-16 7.60 7.85 7.45 7.60 0.4M
2023-03-15 8.00 8.00 7.45 7.55 0.3M
2023-03-14 8.19 8.24 7.50 7.72 0.2M
2023-03-13 7.90 8.34 7.90 7.97 0.1M
2023-03-10 8.24 8.24 7.97 8.04 0.1M
2023-03-09 8.66 8.66 7.97 8.12 0.5M
2023-03-08 8.51 8.61 8.00 8.04 0.4M
2023-03-06 8.69 9.28 8.32 8.39 1.1M
2023-03-03 8.64 9.20 8.44 8.88 0.7M
2023-03-02 9.08 9.18 8.29 8.42 0.7M
2023-03-01 9.18 9.38 8.69 9.06 0.2M
2023-02-28 7.90 9.50 7.85 9.18 3.6M
2023-02-27 10.56 10.78 8.49 8.69 1.8M
2023-02-24 10.61 10.98 10.27 10.61 0.4M
2023-02-23 10.07 10.86 9.53 10.66 0.3M
2023-02-22 10.49 10.86 9.97 10.27 0.2M
2023-02-21 11.10 11.23 10.07 10.34 0.6M
2023-02-20 10.98 11.33 10.78 10.96 0.5M
2023-02-17 11.85 12.34 9.90 10.69 1.0M
2023-02-16 11.38 12.19 11.25 11.85 1.2M
2023-02-15 12.83 12.91 10.41 11.20 1.3M
2023-02-14 12.24 13.77 11.85 12.88 3.5M
2023-02-13 9.85 12.91 9.85 12.31 7.6M
2023-02-10 15.79 15.79 12.29 12.29 3.4M
2023-02-09 15.30 15.52 14.93 15.35 0.2M
2023-02-08 16.04 16.04 14.61 14.98 0.3M
2023-02-07 15.10 15.25 14.54 14.83 0.3M
2023-02-06 15.30 15.79 14.68 14.93 0.3M
2023-02-03 15.30 15.65 13.92 15.00 0.5M
2023-02-02 14.81 15.50 14.31 14.98 0.5M
2023-02-01 16.78 16.78 14.56 15.08 0.2M
2023-01-31 15.57 16.51 15.15 16.29 0.5M
2023-01-30 15.45 15.84 15.15 15.42 0.2M
2023-01-27 16.19 16.19 14.86 15.13 0.2M
2023-01-25 16.24 16.31 15.65 16.02 0.1M
2023-01-24 16.98 16.98 16.07 16.16 0.1M
2023-01-23 16.36 16.78 15.99 16.68 0.1M
2023-01-20 16.14 16.24 15.84 16.09 0.0M
2023-01-19 16.53 16.63 15.94 16.02 0.1M
2023-01-18 16.26 16.29 15.79 16.14 0.1M
2023-01-17 16.29 16.51 15.79 15.97 0.1M
2023-01-16 16.41 16.85 15.74 16.19 0.3M
2023-01-13 16.29 16.68 16.11 16.36 0.0M
2023-01-12 16.09 16.29 15.99 16.07 0.1M
2023-01-11 17.18 17.18 15.20 16.02 0.9M
2023-01-10 17.00 17.23 16.46 16.71 0.3M
2023-01-09 16.78 18.24 16.53 16.93 2.6M
2023-01-06 16.88 17.15 16.31 16.53 0.2M
2023-01-05 18.01 18.01 16.46 16.73 0.3M
2023-01-04 17.74 18.01 17.08 17.42 0.5M
2023-01-03 16.04 17.52 15.92 17.45 1.6M
2023-01-02 15.55 15.89 15.52 15.82 0.2M