Mangalam Global Enterprise Ltd (MANP)

MANP
🏛️ Inde →
17.23
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 12.63 12.83 11.94 12.13 0.8M
2021-12-30 12.24 12.72 12.14 12.24 0.7M
2021-12-29 11.65 12.13 11.65 12.13 1.1M
2021-12-28 11.88 11.88 11.19 11.55 0.1M
2021-12-27 11.17 11.73 10.62 11.32 0.4M
2021-12-24 11.28 11.28 11.06 11.17 0.5M
2021-12-23 10.86 11.30 10.86 11.28 0.2M
2021-12-22 11.70 11.70 11.19 11.30 0.1M
2021-12-21 11.25 11.67 11.25 11.57 0.1M
2021-12-20 11.70 11.70 11.11 11.11 0.3M
2021-12-17 11.55 11.70 11.06 11.70 0.3M
2021-12-16 12.23 12.24 11.52 11.55 0.6M
2021-12-15 11.75 11.75 10.66 11.65 0.5M
2021-12-14 10.78 11.20 10.78 11.20 0.2M
2021-12-13 10.95 10.95 10.46 10.67 0.0M
2021-12-10 10.46 10.63 10.07 10.47 0.2M
2021-12-09 9.79 10.17 9.77 10.14 0.9M
2021-12-08 10.07 10.07 9.71 9.79 0.1M
2021-12-07 9.48 9.95 9.48 9.73 0.2M
2021-12-06 10.11 10.11 9.61 9.67 0.1M
2021-12-03 9.77 9.77 9.63 9.63 0.1M
2021-12-02 9.65 9.87 9.59 9.72 0.1M
2021-12-01 9.52 9.81 9.40 9.77 0.1M
2021-11-30 9.93 9.93 9.48 9.48 0.0M
2021-11-29 9.62 9.81 9.43 9.46 0.1M
2021-11-26 9.77 9.77 9.45 9.49 0.1M
2021-11-25 9.77 9.87 9.57 9.75 0.1M
2021-11-24 9.57 9.77 9.53 9.72 0.0M
2021-11-23 9.38 9.67 9.27 9.54 0.3M
2021-11-22 9.50 9.55 9.00 9.28 0.3M
2021-11-18 9.48 9.77 9.21 9.47 0.4M
2021-11-17 9.57 9.74 9.18 9.39 0.3M
2021-11-16 9.60 9.77 9.40 9.54 0.1M
2021-11-15 9.09 9.76 9.09 9.59 0.6M
2021-11-12 9.63 9.77 9.35 9.56 0.2M
2021-11-11 9.95 9.97 9.32 9.44 0.3M
2021-11-10 10.02 10.02 9.62 9.81 0.6M
2021-11-09 10.06 10.34 9.57 9.95 0.3M
2021-11-08 10.02 10.43 9.47 10.06 0.5M
2021-11-04 9.67 10.02 9.67 9.97 0.3M
2021-11-03 9.10 9.56 9.02 9.55 0.6M
2021-11-02 8.82 9.11 8.82 9.10 1.0M
2021-11-01 9.02 9.02 8.59 8.68 1.0M
2021-10-29 8.67 8.88 8.59 8.61 1.6M
2021-10-28 8.69 9.34 8.49 8.60 6.4M
2021-10-27 7.50 8.77 7.45 8.77 4.1M
2021-10-26 6.95 7.40 6.95 7.31 1.0M
2021-10-25 6.91 7.29 6.91 7.21 1.1M
2021-10-22 7.10 7.10 6.88 6.91 0.9M
2021-10-21 6.99 7.01 6.81 6.91 1.3M
2021-10-20 7.01 7.01 6.42 6.63 1.9M
2021-10-19 6.79 7.40 6.71 6.88 4.1M
2021-10-18 6.58 7.13 6.17 6.76 6.7M
2021-10-14 6.32 6.32 5.97 6.17 0.9M
2021-10-13 6.17 6.35 5.92 5.96 0.4M
2021-10-12 6.19 6.32 5.92 6.21 1.0M
2021-10-11 5.16 6.07 4.98 5.96 3.9M
2021-10-08 5.20 5.20 4.98 5.06 1.0M
2021-10-07 5.12 5.12 4.98 5.04 1.2M
2021-10-06 5.19 5.33 4.94 5.02 0.7M
2021-10-05 5.12 5.18 4.99 5.05 0.6M
2021-10-04 5.12 5.32 4.99 5.02 0.5M
2021-10-01 4.99 5.16 4.99 5.05 0.6M
2021-09-30 4.98 5.16 4.89 5.00 0.6M
2021-09-29 5.09 5.21 4.99 5.01 0.4M
2021-09-28 5.19 5.33 5.07 5.09 0.3M
2021-09-27 5.02 5.18 4.98 5.13 0.2M
2021-09-24 5.08 5.08 4.99 5.03 0.1M
2021-09-23 5.05 5.22 5.00 5.07 0.2M
2021-09-22 5.13 5.13 5.04 5.05 0.1M
2021-09-21 4.96 5.12 4.96 5.10 0.1M
2021-09-20 5.23 5.23 4.98 4.99 0.1M
2021-09-17 5.05 5.13 5.01 5.04 0.2M
2021-09-16 5.12 5.13 5.01 5.10 0.1M
2021-09-15 5.11 5.11 4.98 5.07 0.2M
2021-09-14 5.09 5.22 4.94 5.06 0.2M
2021-09-13 5.00 5.37 4.89 5.08 0.3M
2021-09-09 4.97 5.08 4.94 4.94 0.3M
2021-09-08 5.03 5.03 4.86 4.92 0.2M
2021-09-07 4.95 5.07 4.94 4.98 0.2M
2021-09-06 5.07 5.07 4.89 4.94 0.2M
2021-09-03 4.95 5.12 4.94 4.97 0.2M
2021-09-02 5.14 5.14 4.94 4.98 0.1M
2021-09-01 5.19 5.19 4.90 4.99 0.0M
2021-08-31 4.98 5.12 4.94 4.98 0.0M
2021-08-30 4.99 5.09 4.93 5.01 0.1M
2021-08-27 4.93 5.12 4.89 4.96 0.0M
2021-08-26 5.20 5.20 4.98 5.03 0.0M
2021-08-25 5.02 5.12 4.94 5.03 0.1M
2021-08-24 5.10 5.28 4.84 4.92 0.1M
2021-08-23 4.70 5.19 4.70 4.91 0.1M
2021-08-20 5.24 5.24 4.93 4.99 0.1M
2021-08-18 5.24 5.24 4.93 5.04 0.1M
2021-08-17 5.38 5.38 4.28 5.04 0.5M
2021-08-16 5.50 5.51 5.08 5.21 0.5M
2021-08-13 5.23 5.47 5.13 5.34 0.2M
2021-08-12 5.04 5.33 5.03 5.30 0.0M
2021-08-11 5.36 5.36 4.80 5.06 0.6M
2021-08-10 5.26 5.63 5.23 5.25 0.4M
2021-08-09 5.46 5.51 5.26 5.29 0.1M
2021-08-06 5.58 5.58 5.26 5.36 0.1M
2021-08-05 5.58 5.58 5.24 5.33 0.1M
2021-08-04 5.28 5.36 5.26 5.27 0.1M
2021-08-03 5.45 5.51 5.25 5.28 0.2M
2021-08-02 5.43 5.55 5.43 5.45 0.1M
2021-07-30 5.65 5.65 5.43 5.46 0.1M
2021-07-29 5.57 5.63 5.45 5.52 0.1M
2021-07-28 5.62 5.63 5.35 5.58 0.3M
2021-07-27 5.46 5.63 5.34 5.53 0.4M
2021-07-26 5.46 5.53 5.35 5.44 0.6M
2021-07-23 5.52 5.73 5.38 5.56 0.4M
2021-07-22 5.36 5.58 5.36 5.55 0.2M
2021-07-20 5.60 5.60 5.28 5.36 0.4M
2021-07-19 5.53 5.69 5.44 5.63 0.4M
2021-07-16 5.64 5.73 5.53 5.56 0.3M
2021-07-15 5.53 5.60 5.44 5.56 0.2M
2021-07-14 5.73 5.73 5.26 5.40 0.8M
2021-07-13 5.81 5.81 5.63 5.65 0.2M
2021-07-12 5.85 5.86 5.62 5.67 0.4M
2021-07-09 5.32 5.71 5.30 5.58 0.7M
2021-07-08 5.38 5.52 5.18 5.28 0.8M
2021-07-07 5.58 5.74 5.23 5.32 0.9M
2021-07-06 5.28 5.73 5.17 5.53 0.8M
2021-07-05 6.22 6.56 5.14 5.36 4.7M
2021-07-02 5.07 5.95 5.00 5.54 2.6M
2021-07-01 4.81 5.02 4.81 4.96 0.6M
2021-06-30 4.83 4.83 4.74 4.74 1.3M
2021-06-29 4.83 4.86 4.74 4.79 1.3M
2021-06-28 4.78 4.80 4.69 4.71 1.3M
2021-06-25 4.74 4.80 4.60 4.68 0.3M
2021-06-24 4.69 4.69 4.63 4.66 0.3M
2021-06-23 4.79 4.79 4.57 4.62 0.5M
2021-06-22 4.83 4.84 4.62 4.64 0.7M
2021-06-21 4.48 4.74 4.48 4.61 0.4M
2021-06-18 4.85 4.85 4.63 4.64 0.3M
2021-06-17 4.69 4.78 4.59 4.68 0.4M
2021-06-16 5.02 5.02 4.65 4.66 0.7M
2021-06-15 4.66 4.92 4.66 4.81 0.4M
2021-06-14 4.94 4.94 4.63 4.65 0.4M
2021-06-11 5.08 5.08 4.64 4.66 0.8M
2021-06-10 4.75 5.09 4.64 4.84 1.3M
2021-06-09 4.70 4.73 4.61 4.64 0.8M
2021-06-08 4.71 4.71 4.59 4.65 1.0M
2021-06-07 4.50 4.68 4.50 4.62 0.7M
2021-06-04 4.64 4.69 4.31 4.45 0.5M
2021-06-03 4.71 4.71 4.59 4.61 0.4M
2021-06-02 4.71 4.78 4.60 4.64 0.4M
2021-06-01 4.69 4.69 4.62 4.66 0.6M
2021-05-31 4.59 4.69 4.59 4.64 0.3M
2021-05-28 4.74 4.74 4.54 4.61 0.5M
2021-05-27 4.92 4.92 4.64 4.64 0.6M
2021-05-26 4.82 4.82 4.63 4.66 0.5M
2021-05-25 4.67 4.83 4.63 4.65 0.3M
2021-05-24 4.72 4.80 4.59 4.76 0.3M
2021-05-21 4.89 4.89 4.61 4.62 0.5M
2021-05-20 4.64 4.78 4.55 4.65 0.5M
2021-05-19 4.64 4.74 4.64 4.64 0.9M
2021-05-18 4.66 4.73 4.63 4.64 1.0M
2021-05-17 4.54 4.84 4.54 4.63 0.6M
2021-05-14 4.71 4.84 4.55 4.59 0.6M
2021-05-12 4.59 4.92 4.57 4.61 0.8M
2021-05-11 4.62 4.80 4.57 4.64 0.9M
2021-05-10 4.63 4.64 4.62 4.64 0.0M
2021-05-07 4.54 4.64 4.54 4.64 0.0M
2021-05-06 4.69 4.69 4.61 4.63 0.0M
2021-05-05 4.69 4.83 4.60 4.61 0.0M
2021-05-04 4.92 4.92 4.59 4.59 0.0M
2021-05-03 4.81 4.98 4.54 4.59 0.1M
2021-04-30 4.81 4.81 4.54 4.54 0.0M
2021-04-29 4.55 4.72 4.52 4.55 0.0M
2021-04-28 4.61 4.73 4.59 4.61 0.0M
2021-04-27 4.61 4.64 4.35 4.60 0.0M
2021-04-26 4.63 4.75 4.59 4.63 0.0M
2021-04-23 4.59 4.65 4.59 4.59 0.0M
2021-04-22 4.55 4.75 4.54 4.59 0.0M
2021-04-20 4.73 4.73 4.54 4.54 0.0M
2021-04-19 4.54 4.64 4.54 4.54 0.0M
2021-04-16 4.63 4.66 4.45 4.54 0.0M
2021-04-15 4.59 4.59 4.42 4.44 0.1M
2021-04-13 4.84 4.92 4.25 4.49 0.2M
2021-04-12 4.64 4.64 4.43 4.43 0.1M
2021-04-09 4.54 4.73 4.54 4.55 0.0M
2021-04-08 4.61 4.79 4.44 4.67 0.0M
2021-04-07 4.58 4.58 4.44 4.49 0.0M
2021-04-06 4.40 4.57 3.81 4.48 0.0M
2021-04-05 4.64 4.64 4.46 4.54 0.0M
2021-04-01 4.56 4.59 4.56 4.57 0.0M
2021-03-31 4.53 4.54 4.52 4.52 0.0M
2021-03-30 4.54 4.59 4.39 4.55 0.1M
2021-03-26 4.62 4.62 4.34 4.51 0.0M
2021-03-25 4.44 4.53 4.44 4.45 0.0M
2021-03-24 4.45 4.52 4.44 4.45 0.0M
2021-03-23 4.54 4.64 4.47 4.63 0.0M
2021-03-22 4.81 4.81 3.78 4.55 0.1M
2021-03-19 4.55 4.65 4.53 4.61 0.0M
2021-03-18 4.51 4.81 4.40 4.57 0.1M
2021-03-17 4.35 4.54 4.35 4.37 0.0M
2021-03-16 4.57 4.57 4.38 4.39 0.0M
2021-03-15 4.48 4.50 4.34 4.49 0.0M
2021-03-12 4.59 4.59 4.37 4.51 0.0M
2021-03-10 4.47 4.59 4.44 4.58 0.0M
2021-03-09 4.50 4.61 4.43 4.56 0.0M
2021-03-08 4.63 4.63 4.42 4.59 0.1M
2021-03-05 4.49 4.73 4.44 4.54 0.0M
2021-03-04 4.34 4.84 4.32 4.58 0.4M
2021-03-03 4.93 4.93 4.44 4.50 0.5M
2021-03-02 4.47 4.94 4.47 4.76 0.7M
2021-03-01 4.55 4.72 4.42 4.47 0.0M
2021-02-26 4.46 4.61 4.46 4.54 0.0M
2021-02-25 4.56 4.67 4.54 4.57 0.0M
2021-02-24 4.73 4.73 4.50 4.55 0.3M
2021-02-23 4.63 4.63 4.55 4.55 0.3M
2021-02-22 4.47 4.59 4.47 4.57 0.2M
2021-02-19 4.53 4.61 4.44 4.58 0.3M
2021-02-18 4.54 4.64 4.50 4.53 0.3M
2021-02-17 4.55 4.63 4.50 4.58 0.3M
2021-02-16 4.63 4.64 4.51 4.55 0.0M
2021-02-15 4.48 4.60 4.48 4.57 0.0M
2021-02-12 4.51 4.93 4.47 4.67 0.3M
2021-02-11 4.49 4.64 4.48 4.59 0.0M
2021-02-10 4.69 4.69 4.47 4.59 0.1M
2021-02-09 4.55 4.55 4.54 4.55 0.0M
2021-02-08 4.86 4.86 3.76 4.54 0.2M
2021-02-05 4.35 4.78 4.35 4.59 0.1M
2021-02-04 4.66 4.66 4.54 4.57 0.0M
2021-02-03 4.56 4.57 4.49 4.56 0.1M
2021-02-02 4.64 4.64 4.52 4.54 0.1M
2021-02-01 4.66 4.73 4.54 4.56 0.1M
2021-01-29 4.43 4.63 4.43 4.55 0.0M
2021-01-28 4.48 4.56 4.48 4.53 0.0M
2021-01-27 4.51 4.59 4.47 4.51 0.0M
2021-01-25 4.57 4.63 4.45 4.47 0.1M
2021-01-22 4.46 4.59 4.42 4.47 0.0M
2021-01-21 4.73 4.73 4.44 4.47 0.1M
2021-01-20 4.59 4.87 4.54 4.61 0.2M
2021-01-19 4.78 4.83 4.57 4.64 0.1M
2021-01-18 4.79 5.10 4.50 4.63 0.1M
2021-01-15 5.40 5.40 4.68 4.79 0.6M
2021-01-14 4.70 5.48 4.45 5.40 0.7M
2021-01-13 4.68 4.70 4.51 4.57 0.0M
2021-01-12 4.73 4.79 4.49 4.64 0.0M
2021-01-11 4.72 4.88 4.44 4.54 0.0M
2021-01-08 4.94 5.31 4.63 4.64 0.2M
2021-01-07 4.64 5.09 4.50 4.74 0.1M
2021-01-06 4.87 4.88 4.48 4.51 0.0M
2021-01-05 4.64 4.73 4.50 4.69 0.0M
2021-01-04 4.88 4.88 4.27 4.58 0.0M
2021-01-01 4.94 4.94 4.52 4.64 0.1M