Stock listing
NSE:MANORG Mangalam Organics Ltd Share Price
Home listing (NSE) of Mangalam Organics Ltd
Follow Mangalam Organics Ltd into a list and get an email when it puts out news.
Share price · NSE:MANORG
₹447.80 INR +4.20 (+0.9%)
Close on Nov 2, 2026
- Day range
- ₹432.55 – ₹458.95 INRNov 2, 2026
- Volume
- 2,793 sharesNov 2, 2026
- Market cap
- ₹3.84B INRAt the close on Nov 2, 2026 · price × 8.56M shares outstanding
- 52-week range
- ₹356.25 – ₹635.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹4.93M INRMedian day 7,599 shares · 3 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:MANORG · Home | ₹447.80 INR | +4.20 (+0.9%) | 2,793 | ₹432.55 | ₹458.95 | ₹432.55 | ₹443.60 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NSE:MANORG · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹447.80 | +4.20 | +0.9% | ₹432.55 | ₹458.95 | ₹432.55 | 2,793 | |
| ₹443.60 | +7.20 | +1.6% | ₹433.15 | ₹448.30 | ₹432.50 | 2,877 | |
| ₹436.40 | -21.60 | -4.7% | ₹460.00 | ₹460.00 | ₹428.00 | 16,657 | |
| ₹458.00 | -8.80 | -1.9% | ₹478.90 | ₹478.90 | ₹453.40 | 6,296 | |
| ₹466.80 | -2.10 | -0.4% | ₹474.65 | ₹476.05 | ₹452.10 | 2,808 | |
| ₹468.90 | +0.85 | +0.2% | ₹466.80 | ₹471.00 | ₹453.00 | 4,127 | |
| ₹468.05 | -7.25 | -1.5% | ₹489.85 | ₹489.85 | ₹441.05 | 13,041 | |
| ₹475.30 | -10.35 | -2.1% | ₹495.00 | ₹495.00 | ₹457.60 | 6,707 | |
| ₹485.65 | +2.85 | +0.6% | ₹485.40 | ₹510.00 | ₹451.65 | 17,102 | |
| ₹482.80 | +43.85 | +10.0% | ₹440.00 | ₹482.80 | ₹423.35 | 20,553 | |
| ₹438.95 | +6.70 | +1.6% | ₹439.50 | ₹450.00 | ₹430.10 | 3,617 | |
| ₹432.25 | +15.25 | +3.7% | ₹420.10 | ₹436.55 | ₹420.00 | 4,452 | |
| ₹417.00 | -11.45 | -2.7% | ₹432.65 | ₹438.00 | ₹406.00 | 11,413 | |
| ₹428.45 | +4.40 | +1.0% | ₹429.45 | ₹432.80 | ₹421.00 | 1,195 | |
| ₹424.05 | -6.65 | -1.5% | ₹430.95 | ₹434.90 | ₹420.00 | 4,132 | |
| ₹430.70 | +3.45 | +0.8% | ₹432.00 | ₹435.00 | ₹423.45 | 4,090 | |
| ₹427.25 | -10.75 | -2.5% | ₹438.00 | ₹445.40 | ₹419.10 | 11,435 | |
| ₹438.00 | +1.90 | +0.4% | ₹449.00 | ₹449.00 | ₹434.10 | 6,074 | |
| ₹436.10 | +3.80 | +0.9% | ₹431.00 | ₹444.85 | ₹426.10 | 7,004 | |
| ₹432.30 | -4.50 | -1.0% | ₹449.70 | ₹449.95 | ₹424.00 | 2,059 | |
| ₹436.80 | 0.00 | 0.0% | ₹436.80 | ₹436.80 | ₹436.80 | 0 | |
| ₹436.80 | -15.45 | -3.4% | ₹456.90 | ₹456.90 | ₹429.65 | 5,487 | |
| ₹452.25 | +4.55 | +1.0% | ₹447.05 | ₹456.40 | ₹445.35 | 6,490 | |
| ₹447.70 | +1.15 | +0.3% | ₹452.15 | ₹459.70 | ₹445.00 | 4,540 | |
| ₹446.55 | -12.35 | -2.7% | ₹452.55 | ₹454.90 | ₹446.30 | 6,970 | |
| ₹458.90 | +5.75 | +1.3% | ₹456.25 | ₹462.20 | ₹450.10 | 3,558 | |
| ₹453.15 | -5.00 | -1.1% | ₹457.90 | ₹462.70 | ₹452.00 | 2,268 | |
| ₹458.15 | -1.35 | -0.3% | ₹457.40 | ₹460.00 | ₹456.00 | 1,281 | |
| ₹459.50 | -4.65 | -1.0% | ₹475.00 | ₹480.00 | ₹457.50 | 2,762 | |
| ₹464.15 | +7.20 | +1.6% | ₹456.95 | ₹465.35 | ₹451.20 | 5,142 | |
| ₹456.95 | +8.05 | +1.8% | ₹450.00 | ₹458.85 | ₹450.00 | 8,980 | |
| ₹448.90 | -2.15 | -0.5% | ₹458.40 | ₹465.80 | ₹440.00 | 35,097 | |
| ₹451.05 | -3.25 | -0.7% | ₹450.10 | ₹463.35 | ₹448.05 | 9,573 | |
| ₹454.30 | -12.15 | -2.6% | ₹468.40 | ₹475.00 | ₹450.10 | 11,510 | |
| ₹466.45 | 0.00 | 0.0% | ₹466.45 | ₹466.45 | ₹466.45 | 0 | |
| ₹466.45 | +7.65 | +1.7% | ₹459.00 | ₹470.05 | ₹450.25 | 7,599 | |
| ₹458.80 | -21.90 | -4.6% | ₹486.55 | ₹492.30 | ₹457.00 | 15,595 | |
| ₹480.70 | -16.05 | -3.2% | ₹498.90 | ₹498.90 | ₹476.55 | 5,184 | |
| ₹496.75 | +7.25 | +1.5% | ₹498.65 | ₹505.45 | ₹476.15 | 10,371 | |
| ₹489.50 | 0.00 | 0.0% | ₹489.50 | ₹489.50 | ₹489.50 | 0 | |
| ₹489.50 | -0.75 | -0.2% | ₹487.80 | ₹513.00 | ₹484.20 | 16,738 | |
| ₹490.25 | +11.60 | +2.4% | ₹478.00 | ₹502.55 | ₹474.95 | 30,981 | |
| ₹478.65 | -18.15 | -3.7% | ₹490.00 | ₹499.80 | ₹472.00 | 11,497 | |
| ₹496.80 | -22.70 | -4.4% | ₹528.00 | ₹528.00 | ₹495.00 | 10,195 | |
| ₹519.50 | +8.90 | +1.7% | ₹513.00 | ₹535.00 | ₹503.75 | 14,191 | |
| ₹510.60 | +10.60 | +2.1% | ₹505.10 | ₹517.50 | ₹499.80 | 8,802 | |
| ₹500.00 | -3.55 | -0.7% | ₹503.55 | ₹514.00 | ₹499.00 | 9,985 | |
| ₹503.55 | +3.15 | +0.6% | ₹500.00 | ₹522.45 | ₹497.90 | 14,046 | |
| ₹500.40 | +19.90 | +4.1% | ₹479.85 | ₹502.00 | ₹479.70 | 16,836 | |
| ₹480.50 | +9.75 | +2.1% | ₹474.50 | ₹494.25 | ₹470.35 | 34,868 | |
| ₹470.75 | +10.40 | +2.3% | ₹460.35 | ₹479.00 | ₹453.05 | 13,240 | |
| ₹460.35 | +20.00 | +4.5% | ₹444.90 | ₹462.00 | ₹444.65 | 5,384 | |
| ₹440.35 | -3.45 | -0.8% | ₹443.00 | ₹447.45 | ₹433.00 | 13,045 | |
| ₹443.80 | -3.85 | -0.9% | ₹449.65 | ₹450.95 | ₹429.10 | 19,913 | |
| ₹447.65 | -2.25 | -0.5% | ₹442.50 | ₹456.90 | ₹441.35 | 33,434 | |
| ₹449.90 | -2.00 | -0.4% | ₹451.05 | ₹454.25 | ₹445.15 | 11,519 | |
| ₹451.90 | +1.85 | +0.4% | ₹454.95 | ₹458.85 | ₹450.00 | 31,765 | |
| ₹450.05 | +0.15 | 0.0% | ₹455.00 | ₹460.00 | ₹448.80 | 22,206 | |
| ₹449.90 | +0.60 | +0.1% | ₹450.00 | ₹462.45 | ₹447.60 | 23,955 | |
| ₹449.30 | -8.60 | -1.9% | ₹460.00 | ₹460.00 | ₹444.00 | 15,805 | |
| ₹457.90 | -1.60 | -0.3% | ₹464.95 | ₹469.50 | ₹452.90 | 5,309 | |
| ₹459.50 | -2.10 | -0.5% | ₹466.00 | ₹468.00 | ₹456.50 | 5,060 | |
| ₹461.60 | -8.45 | -1.8% | ₹479.50 | ₹479.50 | ₹461.00 | 17,104 | |
| ₹470.05 | -8.15 | -1.7% | ₹478.20 | ₹480.00 | ₹469.70 | 6,582 | |
| ₹478.20 | -20.55 | -4.1% | ₹486.00 | ₹486.00 | ₹475.00 | 7,487 |
- Ticker
- NSE:MANORG
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · Jul 3, 2026
Mangalam Organics Says Insurance Claim For Fire Loss Submitted For 125.8 Million Rupees
Latest deck · Jul 30, 2026
Q1 FY27 Earnings Presentation
Earnings · 33 slides
Latest news
Mangalam Organics Says Insurance Claim For Fire Loss Submitted For 125.8 Million Rupees
Jul 3, 2026
Closed ₹531.65 (+1.9%) on Jul 6, 2026
Mangalam Organics Appoints Manoj Mhapadi As CFO
Jul 1, 2026
Closed ₹548.05 (-1.0%) on Jul 1, 2026
Decks
Q1 FY27 Earnings Presentation
Earnings · 33 slides · Jul 30, 2026
FY2026 Earnings Presentation
Earnings · 39 slides · Jun 1, 2026
Q3 FY26 Earnings Presentation
Earnings · 47 slides · Feb 14, 2026
Q2 FY26 Earnings Presentation
Earnings · 48 slides · Nov 17, 2025
Mangalam Organics Ltd on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 3 in the last 12 months · 4 in all · newest Jul 3, 2026 · oldest 2025
- Decks
- 16 decks · latest Jul 30, 2026
Where Mangalam Organics Ltd is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:MANORG · Home listing · This page | NSE | India | INR |
| BSE:MANORG | BSE | India | INR |
Log in to ask 6ix AI your own questions about Mangalam Organics Ltd.