Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MGEL, Mangalam Global Enterprise Limited, INE0APB01024, Listing: 23-Dec-2020

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 20 High52 Price: 18.4 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 26-Sep-2025 Bumper: -; Drift%: -
Industry: Agricultural Food & other Products Face Value: 1; VWAP21: Low52 Price: 9.53 Barrier: 11.59; Drift%: -3.76
Basic Industry: Other Agricultural Products Total Equity: 329,555,600 Low52 Date: 09-Mar-2026 SHP: 71.46 / 0.17 / 0.0 / 28.37
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 33.48 / 13.21 Month: 15.5 / 13.72 Week: 12.0 / 10.85 Day: 11.8 / 11.13 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 11.26 11.80 11.13 11.17 11.37 -2.27 368.11 208,831 2.72 88,568 1.91 0.10 9
2 01-Apr 11.49 11.59 11.29 11.43 11.42 2.88 376.68 181,146 2.36 117,377 2.54 0.13 13
3 30-Mar 11.00 11.28 11.00 11.11 11.11 -4.80 366.14 181,537 2.37 140,475 3.03 0.16 15
4 27-Mar 12.15 12.71 11.55 11.67 11.90 -5.66 384.59 177,462 2.31 111,573 2.41 0.13 12
5 25-Mar 13.77 13.85 12.18 12.37 12.90 -7.13 407.66 536,587 7.00 243,919 5.27 0.31 26
6 24-Mar 12.01 13.47 12.01 13.32 12.96 13.75 438.97 1,895,767 24.72 724,839 15.66 0.94 78
7 23-Mar 10.35 12.30 10.19 11.71 11.56 11.63 385.91 6,145,487 80.14 4,050,319 87.49 4.68 433
8 20-Mar 10.19 10.74 10.10 10.49 10.47 4.38 345.70 266,953 3.48 163,949 3.54 0.17 18
9 19-Mar 10.20 10.20 9.84 10.05 10.01 0.00 331.20 85,765 1.12 53,841 1.16 0.05 6
10 18-Mar 10.18 10.31 9.98 10.05 10.14 0.60 331.20 88,205 1.15 66,982 1.45 0.07 7
11 17-Mar 10.20 10.20 9.92 9.99 10.05 1.01 329.23 76,685 1.00 46,295 1.00 0.05 5
12 16-Mar 10.30 10.30 9.69 9.89 9.95 -3.98 325.93 635,494 8.29 455,839 9.85 0.45 49
13 13-Mar 10.28 10.42 10.00 10.30 10.12 0.39 339.44 435,630 5.68 293,961 6.35 0.30 31
14 12-Mar 9.84 10.35 9.80 10.26 10.18 1.79 338.12 182,777 2.38 84,694 1.83 0.09 9
15 11-Mar 10.15 10.44 10.00 10.08 10.16 -1.66 332.19 102,116 1.33 53,949 1.17 0.05 6
16 10-Mar 9.98 10.35 9.89 10.25 10.11 4.81 337.79 189,203 2.47 115,116 2.49 0.12 12
17 09-Mar 9.53 10.00 9.53 9.78 9.80 -2.59 322.31 176,906 2.31 89,558 1.93 0.09 10
18 06-Mar 10.06 10.18 9.85 10.04 9.99 0.30 330.87 183,599 2.39 119,185 2.57 0.12 13
19 05-Mar 9.95 10.20 9.72 10.01 9.92 2.35 329.89 200,056 2.61 117,135 2.53 0.12 13
20 04-Mar 9.92 10.20 9.70 9.78 9.92 -3.36 322.31 339,284 4.42 192,310 4.15 0.19 21
21 02-Mar 10.10 11.16 9.93 10.12 10.32 -8.25 333.51 1,371,099 17.88 873,584 18.87 0.90 93
22 27-Feb 11.18 11.19 11.00 11.03 11.04 0.18 363.50 215,892 2.82 160,755 3.47 0.18 17
23 26-Feb 11.18 11.20 10.85 11.01 11.03 0.00 362.84 230,621 3.01 174,654 3.77 0.19 19
24 25-Feb 11.26 11.26 10.95 11.01 11.01 0.00 362.84 700,156 9.13 628,700 13.58 0.69 67
25 24-Feb 11.56 11.87 10.91 11.01 11.42 -7.48 362.84 3,798,944 49.54 1,083,824 23.41 1.24 116
26 23-Feb 11.81 12.00 11.44 11.90 11.87 3.03 392.17 528,829 6.90 401,568 8.67 0.48 43
27 20-Feb 11.80 11.91 11.46 11.55 11.59 -0.52 380.64 286,115 3.73 203,177 4.39 0.24 22
28 19-Feb 12.00 12.36 11.48 11.61 11.77 -3.97 382.61 367,680 4.79 252,439 5.45 0.30 27
29 18-Feb 12.09 12.48 11.96 12.09 12.21 1.51 398.43 275,681 3.59 146,311 3.16 0.18 16
30 17-Feb 12.16 12.40 11.70 11.91 12.06 -2.06 392.50 238,975 3.12 147,120 3.18 0.18 16
31 16-Feb 12.18 12.39 12.02 12.16 12.15 -0.82 400.74 187,994 2.45 146,272 3.16 0.18 16
32 13-Feb 12.70 12.70 12.00 12.26 12.30 -1.29 404.04 293,505 3.83 246,425 5.32 0.30 26
33 12-Feb 12.38 12.80 12.32 12.42 12.56 -2.13 409.31 378,976 4.94 290,895 6.28 0.37 31
34 11-Feb 12.57 13.00 12.49 12.69 12.70 -2.23 418.21 283,599 3.70 200,410 4.33 0.25 21
35 10-Feb 12.35 13.05 12.31 12.98 12.74 5.10 427.76 301,317 3.93 175,603 3.79 0.22 19
36 09-Feb 11.97 12.50 11.95 12.35 12.17 3.78 407.00 272,739 3.56 150,608 3.25 0.18 16
37 06-Feb 11.80 12.85 11.65 11.90 11.86 0.85 392.17 301,776 3.94 250,492 5.41 0.30 27
38 05-Feb 12.10 12.10 11.69 11.80 11.81 -1.50 388.88 286,560 3.74 204,742 4.42 0.24 22
39 04-Feb 12.15 12.20 11.73 11.98 12.00 0.00 394.81 403,712 5.26 278,927 6.02 0.00 30
40 03-Feb 11.86 12.08 11.73 11.98 11.91 2.66 394.81 190,393 2.48 103,886 2.24 0.12 11
41 02-Feb 11.60 11.88 11.27 11.67 11.65 -1.35 384.59 460,926 6.01 313,791 6.78 0.37 34
42 01-Feb 12.80 13.12 11.60 11.83 12.37 -5.59 389.86 613,911 8.01 277,435 5.99 0.34 30
43 30-Jan 12.40 12.69 12.25 12.53 12.55 -0.08 412.93 177,148 2.31 116,513 2.52 0.15 13
44 29-Jan 12.38 12.87 12.10 12.54 12.49 1.05 413.26 529,498 6.90 302,308 6.53 0.38 33
45 28-Jan 12.26 12.59 12.16 12.41 12.37 0.98 408.98 235,960 3.08 69,661 1.50 0.09 8
46 27-Jan 12.29 12.54 12.14 12.29 12.26 0.33 405.02 625,530 8.16 461,193 9.96 0.57 50
47 23-Jan 12.50 12.86 11.99 12.25 12.26 -3.62 403.71 1,036,334 13.51 651,170 14.07 0.80 71
48 22-Jan 12.25 12.96 12.25 12.71 12.61 2.67 418.87 678,360 8.85 484,747 10.47 0.61 53
49 21-Jan 12.33 12.54 11.98 12.38 12.25 0.41 407.99 903,857 11.79 635,768 13.73 0.78 69
50 20-Jan 12.50 12.74 12.00 12.33 12.27 -0.56 406.34 522,637 6.82 314,995 6.80 0.39 34
51 19-Jan 12.13 12.70 12.02 12.40 12.26 2.06 408.65 541,792 7.07 364,469 7.87 0.45 40
52 16-Jan 12.18 12.38 12.01 12.15 12.10 0.75 400.41 887,150 11.57 419,609 9.06 0.51 46
53 14-Jan 13.20 13.52 11.68 12.06 12.58 -7.44 397.44 1,656,709 21.60 927,056 20.02 1.17 101
54 13-Jan 12.38 13.65 12.21 13.03 12.97 5.25 429.41 2,127,987 27.75 776,400 16.77 1.01 85
55 12-Jan 13.45 13.65 12.11 12.38 12.70 -7.96 407.99 1,631,308 21.27 908,333 19.62 1.15 99
56 09-Jan 13.93 14.15 13.02 13.45 13.64 -3.03 443.25 424,448 5.53 186,744 4.03 0.25 20
57 08-Jan 13.80 14.12 13.75 13.87 13.94 -1.07 457.09 274,480 3.58 190,811 4.12 0.27 21
58 07-Jan 13.96 14.14 13.85 14.02 14.01 0.07 462.04 490,542 6.40 376,460 8.13 0.53 41
59 06-Jan 14.25 14.30 13.92 14.01 14.06 -0.85 461.71 595,875 7.77 322,246 6.96 0.45 35
60 05-Jan 14.02 14.39 14.00 14.13 14.13 -0.07 465.66 728,268 9.50 540,729 11.68 0.76 59
61 02-Jan 14.21 14.45 14.00 14.14 14.24 1.29 465.99 850,773 11.09 387,581 8.37 0.55 42
62 01-Jan 14.39 14.39 13.81 13.96 14.05 -1.20 460.06 471,185 6.14 271,176 5.86 0.38 30
63 31-Dec 14.29 14.48 14.02 14.13 14.27 0.43 465.66 774,397 10.10 373,203 8.06 0.53 41
64 30-Dec 14.60 14.70 13.72 14.07 14.17 -2.16 463.68 1,163,964 15.18 669,803 14.47 0.95 73
65 29-Dec 14.51 14.78 13.80 14.38 14.25 -0.96 473.90 1,481,339 19.32 524,633 11.33 0.75 57
66 26-Dec 14.93 14.97 14.41 14.52 14.63 -1.49 478.51 331,603 4.32 91,706 1.98 0.13 10
67 24-Dec 14.30 14.97 14.30 14.74 14.65 3.08 485.76 285,022 3.72 184,317 3.98 0.27 20

Similar Stocks: KRBL    KSCL    LTFOODS    AGRITECH    AVTNPL    BSHSL    CLSEL    GRMOVER    GULPOLY    INDOUS    KOHINOOR    MGEL    NATHBIOGEN    OSWALSEEDS    SANSTAR    SARVESHWAR    SHANTI    SUKHJITS    GAEL    CONTI    DHANLAXMI    KCK    NIRMAN    SHEETAL    TBI    VISHWAS    USASEEDS    SAWALIYA    REGAAL    TRUALT   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com