Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MANGALAM, Mangalam Drugs And Organics Limited, INE584F01014, Listing: 23-May-2005

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Healthcare Band: 20 High52 Price: 95.0 Mkt_Cap Category: Others
Sector: Healthcare Lot Size: 1 High52 Date: 22-Jul-2025 Bumper: 27.51; Drift%: 6.9
Industry: Pharmaceuticals & Biotechnology Face Value: 10; VWAP21: Low52 Price: 22.8 Barrier: -; Drift%: -
Basic Industry: Pharmaceuticals Total Equity: 15,828,248 Low52 Date: 29-Dec-2025 SHP: 35.65 / 0.13 / 0.0 / 64.22
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 124.89 / 74.05 Month: 29.32 / 22.8 Week: 32.3 / 28.46 Day: 29.92 / 27.51 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 28.00 29.92 27.51 29.55 28.63 3.68 46.77 36,791 6.51 0 0.00 0.00 36
2 01-Apr 26.51 28.50 26.51 28.50 28.00 4.97 45.11 23,839 4.22 0 0.00 0.00 23
3 30-Mar 28.30 28.60 27.03 27.15 27.86 -4.57 42.97 33,817 5.98 0 0.00 0.00 33
4 27-Mar 29.80 30.50 28.43 28.45 28.95 -4.91 45.03 63,920 11.31 0 0.00 0.00 63
5 25-Mar 29.35 30.29 29.00 29.92 29.70 2.08 47.36 15,202 2.69 0 0.00 0.00 15
6 24-Mar 29.09 30.53 29.02 29.31 29.87 0.79 46.39 35,327 6.25 0 0.00 0.00 35
7 23-Mar 30.00 30.70 28.75 29.08 29.31 -3.71 46.03 34,249 6.06 0 0.00 0.00 34
8 20-Mar 30.15 30.99 29.40 30.20 30.19 -1.37 47.80 20,475 3.62 0 0.00 0.00 20
9 19-Mar 30.98 31.50 29.09 30.62 30.04 0.00 48.47 38,291 6.77 0 0.00 0.00 38
10 18-Mar 30.00 31.40 30.00 30.62 30.84 1.59 48.47 29,668 5.25 0 0.00 0.00 29
11 17-Mar 30.75 31.48 30.01 30.14 30.60 -1.18 47.71 25,214 4.46 0 0.00 0.00 25
12 16-Mar 31.56 31.69 30.15 30.50 30.66 -3.82 48.28 43,603 7.71 0 0.00 0.00 43
13 13-Mar 30.70 32.15 30.70 31.71 31.41 -0.66 50.19 34,349 6.08 0 0.00 0.00 34
14 12-Mar 30.62 33.00 30.62 31.92 31.73 0.09 50.52 50,312 8.90 0 0.00 0.00 49
15 11-Mar 32.00 33.50 31.61 31.89 32.35 -3.97 50.48 64,348 11.38 0 0.00 0.00 63
16 10-Mar 35.25 35.40 32.41 33.21 33.97 -1.95 52.57 142,505 25.21 0 0.00 0.00 140
17 09-Mar 31.00 33.87 30.65 33.87 32.93 4.99 53.61 190,111 33.64 0 0.00 0.00 187
18 06-Mar 32.26 32.26 30.81 32.26 32.15 4.98 51.06 47,862 8.47 0 0.00 0.00 47
19 05-Mar 30.73 30.73 30.73 30.73 30.73 4.99 48.64 11,147 1.97 11,147 11,147.00 0.03 11
20 04-Mar 26.55 29.27 26.54 29.27 28.53 4.99 46.33 48,483 8.58 31,423 31,423.00 0.09 31
21 02-Mar 27.63 29.07 27.63 27.88 27.94 -4.13 44.13 114,663 20.29 70,702 70,702.00 0.20 70
22 27-Feb 30.90 30.90 28.85 29.08 29.42 -2.97 46.03 61,024 10.80 37,244 37,244.00 0.11 37
23 26-Feb 30.20 30.66 29.24 29.97 29.90 2.64 47.44 93,960 16.62 41,557 41,557.00 0.12 41
24 25-Feb 29.89 30.93 28.46 29.20 29.14 -2.50 46.22 146,446 25.91 92,196 92,196.00 0.27 91
25 24-Feb 30.00 31.48 29.78 29.95 30.54 -3.88 47.41 63,821 11.29 43,788 43,788.00 0.13 43
26 23-Feb 31.05 32.30 30.55 31.16 31.08 -1.58 49.32 49,470 8.75 0 0.00 0.00 49
27 20-Feb 31.50 32.69 31.00 31.66 31.76 0.00 50.11 48,983 8.67 0 0.00 0.00 48
28 19-Feb 32.11 32.45 31.26 31.66 31.88 -1.40 50.11 25,832 4.57 0 0.00 0.00 25
29 18-Feb 32.28 32.28 31.26 32.11 31.92 -0.31 50.82 32,412 5.73 0 0.00 0.00 32
30 17-Feb 31.60 32.79 31.00 32.21 32.03 1.51 50.98 58,472 10.35 0 0.00 0.00 58
31 16-Feb 32.70 32.70 31.60 31.73 31.89 -2.94 50.22 46,839 8.29 0 0.00 0.00 46
32 13-Feb 33.49 33.49 32.55 32.69 32.85 -3.60 51.74 88,797 15.71 0 0.00 0.00 87
33 12-Feb 34.57 34.75 33.05 33.91 33.98 -1.91 53.67 87,788 15.53 0 0.00 0.00 86
34 11-Feb 33.00 34.87 32.32 34.57 33.30 3.88 54.72 115,373 20.41 0 0.00 0.00 114
35 10-Feb 32.61 34.95 32.61 33.28 33.48 -2.35 52.68 140,861 24.92 0 0.00 0.00 139
36 09-Feb 34.00 35.10 33.96 34.08 34.30 -4.64 53.94 236,161 41.78 0 0.00 0.00 232
37 06-Feb 33.01 35.88 32.50 35.74 33.36 4.47 56.57 405,239 71.70 0 0.00 0.00 516
38 05-Feb 34.21 34.21 34.21 34.21 34.21 -5.00 54.15 51,355 9.09 0 0.00 0.00 65
39 04-Feb 36.01 37.90 36.01 36.01 36.13 -4.99 57.00 195,685 34.62 0 0.00 0.00 249
40 03-Feb 37.90 37.90 36.10 37.90 37.79 4.99 59.99 578,080 102.28 0 0.00 0.00 737
41 02-Feb 32.68 36.10 32.68 36.10 33.15 4.97 57.14 589,772 104.35 0 0.00 0.00 752
42 01-Feb 34.39 34.39 34.39 34.39 34.39 -5.00 54.43 24,151 4.27 0 0.00 0.00 31
43 30-Jan 36.20 36.20 36.20 36.20 36.20 -4.99 57.30 20,524 3.63 0 0.00 0.00 26
44 29-Jan 38.10 38.10 38.10 38.10 38.10 -4.99 60.31 16,956 3.00 0 0.00 0.00 22
45 28-Jan 40.10 40.10 40.10 40.10 40.10 -5.00 63.47 14,900 2.64 0 0.00 0.00 19
46 27-Jan 42.21 42.21 42.21 42.21 42.21 -5.00 66.81 26,528 4.69 0 0.00 0.00 34
47 23-Jan 44.43 44.43 44.43 44.43 44.43 -4.98 70.32 43,736 7.74 0 0.00 0.00 56
48 22-Jan 46.76 46.76 46.76 46.76 46.76 -5.00 74.01 22,341 3.95 0 0.00 0.00 28
49 21-Jan 54.40 54.40 49.22 49.22 52.77 -5.00 77.91 422,430 74.74 0 0.00 0.00 538
50 20-Jan 51.81 51.81 51.81 51.81 51.81 4.98 82.01 67,493 11.94 0 0.00 0.00 86
51 19-Jan 49.35 49.35 49.35 49.35 49.35 5.00 78.11 101,606 17.98 0 0.00 0.00 129
52 16-Jan 47.00 47.00 46.20 47.00 46.98 4.98 74.00 233,733 41.35 0 0.00 0.00 298
53 14-Jan 44.77 44.77 44.77 44.77 44.77 5.00 70.86 185,649 32.85 0 0.00 0.00 237
54 13-Jan 40.65 42.64 40.65 42.64 42.06 5.00 67.49 371,267 65.69 0 0.00 0.00 473
55 12-Jan 40.61 40.61 39.10 40.61 40.54 4.99 64.28 585,916 103.67 0 0.00 0.00 747
56 09-Jan 38.68 38.68 38.68 38.68 38.68 4.99 61.22 174,040 30.79 0 0.00 0.00 222
57 08-Jan 36.84 36.84 36.82 36.84 36.84 4.99 58.31 263,342 46.59 0 0.00 0.00 336
58 07-Jan 34.90 35.09 34.02 35.09 34.86 5.00 55.54 1,405,563 248.68 1,120,927 1,120,927.00 3.91 1,429
59 06-Jan 33.42 33.42 33.42 33.42 33.42 5.00 52.90 467,368 82.69 467,367 467,367.00 1.56 596
60 05-Jan 31.83 31.83 31.83 31.83 31.83 4.98 50.38 23,730 4.20 23,730 23,730.00 0.08 30
61 02-Jan 30.32 30.32 30.32 30.32 30.32 4.99 47.99 15,934 2.82 15,934 15,934.00 0.05 20
62 01-Jan 28.88 28.88 28.88 28.88 28.88 4.98 45.71 26,337 4.66 26,337 26,337.00 0.08 34
63 31-Dec 27.51 27.51 27.51 27.51 27.51 5.00 43.54 5,651 1.00 5,651 5,651.00 0.02 7
64 30-Dec 26.20 26.20 26.20 26.20 26.20 4.97 41.47 35,718 6.32 35,718 35,718.00 0.09 46
65 29-Dec 24.35 24.96 22.80 24.96 23.74 4.96 39.51 235,645 41.69 184,664 184,664.00 0.44 235
66 26-Dec 24.00 24.05 23.24 23.78 23.70 -0.92 37.64 65,699 11.62 44,320 44,320.00 0.11 56
67 24-Dec 24.12 24.13 23.85 24.00 23.96 0.00 37.00 55,019 9.73 38,086 38,086.00 0.09 49

Similar Stocks: CIPLA    DIVISLAB    DRREDDY    SUNPHARMA    TORNTPHARM    ZYDUSLIFE    AARTIDRUGS    AARTIPHARM    BLUEJET    DCAL    FDC    ALIVUS    HIKAL    MARKSANS    NEULANDLAB    ORCHPHARMA    PGHL    SEQUENT    SHILPAMED    STAR    SUPRIYA    WOCKPHARMA    ABBOTINDIA    AJANTPHARM    ALKEM    AUROPHARMA    BIOCON    GLAND    GLAXO    IPCALAB    LUPIN    MANKIND    AAREYDRUGS    ALBERTDAVD    ALPA    AMRUTANJAN    ANUHPHR    BAFNAPH    BAJAJHCARE    BALAXI    BALPHARMA    BIOFILCHEM    BLISSGVS    BROOKS    GTECJAINX    GUFICBIO    HESTERBIO    INDOCO    INDSWFTLAB    INNOVACAP    IOLCP    JAGSNPHARM    KILITCH    KOPRAN    KREBSBIO    LASA    LINCOLN    LYKALABS    MANGALAM    MEDICAMEQ    MEDICO    MOREPENLAB    NECLIFE    NGLFINE    ORTINGLOBE    PANACEABIO    PAR    RPGLIFE    SAILIFE    SAKAR    SANOFICONR    SIGACHI    SMSLIFE    SMSPHARMA    SOLARA    SYNCOMF    THEMISMED    UNICHEMLAB    VAISHALI    VALIANTLAB    VENUSREM    VINEETLAB    WANBURY    WINDLAS    ZIMLAB    ZOTA    AKUMS    APLLTD    ASTRAZEN    CAPLIPOINT    CONCORDBIO    EMCURE    ERIS    GLENMARK    GRANULES    JBCHEPHARM    JUBLPHARMA    LAURUSLABS    NATCOPHARM    PFIZER    PPLPHARMA    SANOFI    SPARC    BETA    INFINIUM    JSLL    MEDIORG    ONYX    QUESTLAB    REMUS    VILINBIO    ZENITHDRUG    SENORES    SATKARTAR    ONESOURCE    NATCAPSUQ    INFLUX    ACCPL    WALPAR    SUNREST    JFLLIFE    AHCL    ACUTAAS    COHANCE    GUJTHEM   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com