SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MANGTIMBER Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Jan 2022 | 17.35 | 17.15 | 18.45 | 16.75 | 506809 | 3.27% |
| 03 Jan 2022 | 16.80 | 17.10 | 17.45 | 16.60 | 48107 | 0.30% |
| 31 Dec 2021 | 16.75 | 16.95 | 17.20 | 16.55 | 20261 | 1.21% |
| 30 Dec 2021 | 16.55 | 17.00 | 17.00 | 16.30 | 26458 | -1.78% |
| 29 Dec 2021 | 16.85 | 16.75 | 17.15 | 15.65 | 34905 | 2.74% |
| 28 Dec 2021 | 16.40 | 17.30 | 17.30 | 16.05 | 11207 | -3.24% |
| 27 Dec 2021 | 16.95 | 15.75 | 17.20 | 15.40 | 28339 | 4.31% |
| 24 Dec 2021 | 16.25 | 16.70 | 16.70 | 15.65 | 3326 | -2.69% |
| 23 Dec 2021 | 16.70 | 17.75 | 17.75 | 14.75 | 37936 | 2.77% |
| 22 Dec 2021 | 16.25 | 15.70 | 16.25 | 14.50 | 32058 | 9.80% |
| 21 Dec 2021 | 14.80 | 14.15 | 15.40 | 14.15 | 2158 | -0.67% |
| 20 Dec 2021 | 14.90 | 15.50 | 15.75 | 14.50 | 5909 | -5.40% |
| 17 Dec 2021 | 15.75 | 16.80 | 16.80 | 15.55 | 5972 | -0.63% |
| 16 Dec 2021 | 15.85 | 16.35 | 17.00 | 15.75 | 3732 | -3.94% |
| 15 Dec 2021 | 16.50 | 17.70 | 17.70 | 16.35 | 2189 | -2.37% |
| 14 Dec 2021 | 16.90 | 17.90 | 17.90 | 16.10 | 1975 | 0.30% |
| 13 Dec 2021 | 16.85 | 16.70 | 17.45 | 16.10 | 5551 | 0.90% |
| 10 Dec 2021 | 16.70 | 16.20 | 18.50 | 16.20 | 20759 | -2.05% |
| 09 Dec 2021 | 17.05 | 15.75 | 17.45 | 15.35 | 12042 | 6.23% |
| 08 Dec 2021 | 16.05 | 15.65 | 17.25 | 15.00 | 7107 | 0.63% |
| 07 Dec 2021 | 15.95 | 16.20 | 16.20 | 14.70 | 2673 | 4.93% |
| 06 Dec 2021 | 15.20 | 15.05 | 15.45 | 14.70 | 1260 | 0.00% |
| 03 Dec 2021 | 15.20 | 15.80 | 15.80 | 15.05 | 323 | -3.49% |
| 02 Dec 2021 | 15.75 | 15.20 | 15.85 | 14.55 | 3271 | 3.62% |
| 01 Dec 2021 | 15.20 | 15.30 | 15.80 | 14.90 | 8183 | -2.88% |
| 30 Nov 2021 | 15.65 | 16.00 | 16.70 | 15.60 | 1023 | -2.80% |
| 29 Nov 2021 | 16.10 | 17.45 | 17.45 | 16.00 | 3538 | -3.88% |
| 26 Nov 2021 | 16.75 | 17.00 | 17.85 | 16.75 | 2370 | -4.83% |
| 25 Nov 2021 | 17.60 | 16.95 | 17.75 | 16.95 | 4488 | 3.83% |
| 24 Nov 2021 | 16.95 | 17.00 | 17.20 | 16.20 | 9798 | 3.35% |
| 23 Nov 2021 | 16.40 | 16.20 | 16.45 | 15.30 | 12165 | 4.13% |
| 22 Nov 2021 | 15.75 | 16.35 | 17.00 | 15.75 | 11098 | -4.83% |
| 18 Nov 2021 | 16.55 | 17.25 | 17.30 | 16.30 | 4608 | -2.36% |
| 17 Nov 2021 | 16.95 | 17.70 | 18.50 | 16.90 | 18842 | -4.24% |
| 16 Nov 2021 | 17.70 | 17.60 | 18.40 | 17.40 | 2269 | -3.28% |
| 15 Nov 2021 | 18.30 | 19.00 | 19.00 | 18.30 | 28796 | -4.94% |
| 12 Nov 2021 | 19.25 | 19.80 | 19.85 | 18.25 | 54660 | 1.58% |
| 11 Nov 2021 | 18.95 | 18.80 | 18.95 | 18.50 | 18405 | 4.99% |
| 10 Nov 2021 | 18.05 | 17.85 | 18.60 | 17.25 | 13954 | 1.12% |
| 09 Nov 2021 | 17.85 | 18.75 | 18.90 | 17.20 | 44402 | -0.83% |
| 08 Nov 2021 | 18.00 | 18.50 | 18.50 | 17.35 | 6664 | 0.56% |
| 04 Nov 2021 | 17.90 | 17.70 | 18.10 | 16.75 | 3189 | 3.17% |
| 03 Nov 2021 | 17.35 | 17.40 | 18.25 | 16.85 | 8325 | -0.29% |
| 02 Nov 2021 | 17.40 | 16.50 | 17.40 | 16.15 | 3132 | 4.82% |
| 01 Nov 2021 | 16.60 | 16.30 | 17.45 | 16.20 | 1223 | -2.64% |
| 29 Oct 2021 | 17.05 | 17.80 | 17.80 | 16.65 | 2839 | -2.29% |
| 28 Oct 2021 | 17.45 | 16.90 | 17.60 | 16.90 | 3819 | 3.25% |
| 27 Oct 2021 | 16.90 | 16.40 | 16.90 | 16.00 | 5087 | 4.97% |
| 26 Oct 2021 | 16.10 | 16.75 | 16.75 | 16.05 | 3850 | -0.92% |
| 25 Oct 2021 | 16.25 | 16.15 | 17.25 | 16.15 | 15623 | -3.85% |
| 22 Oct 2021 | 16.90 | 17.50 | 17.75 | 16.50 | 19300 | -0.59% |
| 21 Oct 2021 | 17.00 | 16.80 | 17.75 | 16.80 | 9771 | -1.45% |
| 20 Oct 2021 | 17.25 | 17.90 | 18.40 | 17.20 | 18718 | -1.71% |
| 19 Oct 2021 | 17.55 | 18.50 | 18.70 | 17.50 | 10736 | -2.77% |
| 18 Oct 2021 | 18.05 | 17.80 | 18.25 | 17.50 | 25312 | 1.69% |
| 14 Oct 2021 | 17.75 | 18.00 | 18.50 | 17.75 | 14255 | -1.39% |
| 13 Oct 2021 | 18.00 | 18.00 | 18.30 | 18.00 | 11877 | 0.56% |
| 12 Oct 2021 | 17.90 | 17.75 | 18.95 | 17.75 | 6040 | -4.02% |
| 11 Oct 2021 | 18.65 | 18.00 | 18.65 | 18.00 | 3818 | 3.32% |
| 08 Oct 2021 | 18.05 | 19.25 | 19.25 | 17.80 | 3338 | -2.17% |
| 07 Oct 2021 | 18.45 | 18.15 | 19.20 | 18.00 | 6187 | -0.27% |
| 06 Oct 2021 | 18.50 | 18.00 | 19.50 | 18.00 | 2414 | -2.12% |
| 05 Oct 2021 | 18.90 | 18.00 | 18.90 | 17.45 | 16155 | 5.00% |
| 04 Oct 2021 | 18.00 | 18.25 | 18.80 | 18.00 | 1719 | 0.00% |
| 01 Oct 2021 | 18.00 | 18.45 | 18.45 | 17.55 | 3359 | 2.27% |
| 30 Sep 2021 | 17.60 | 17.60 | 17.80 | 17.60 | 1430 | -2.22% |
| 29 Sep 2021 | 18.00 | 18.50 | 18.65 | 17.20 | 3677 | 0.00% |
| 28 Sep 2021 | 18.00 | 17.20 | 18.70 | 17.20 | 4287 | 0.84% |
| 27 Sep 2021 | 17.85 | 17.55 | 18.85 | 17.55 | 20862 | -2.99% |
| 24 Sep 2021 | 18.40 | 20.20 | 20.20 | 18.40 | 7321 | -4.66% |
| 23 Sep 2021 | 19.30 | 17.50 | 19.30 | 17.50 | 20099 | 4.89% |
| 22 Sep 2021 | 18.40 | 17.60 | 18.40 | 17.60 | 2890 | 4.84% |
| 21 Sep 2021 | 17.55 | 18.00 | 18.25 | 17.10 | 7890 | -1.96% |
| 20 Sep 2021 | 17.90 | 18.65 | 18.65 | 17.25 | 3969 | 0.00% |
| 17 Sep 2021 | 17.90 | 18.00 | 18.10 | 16.40 | 20408 | 3.77% |
| 16 Sep 2021 | 17.25 | 16.10 | 17.65 | 16.10 | 46061 | 2.37% |
| 15 Sep 2021 | 16.85 | 16.90 | 16.90 | 16.25 | 14915 | 4.66% |
| 14 Sep 2021 | 16.10 | 16.90 | 16.90 | 15.35 | 18878 | 0.00% |
| 13 Sep 2021 | 16.10 | 16.10 | 16.10 | 16.00 | 6621 | 0.00% |
| 06 Sep 2021 | 16.10 | 16.10 | 16.10 | 16.10 | 25453 | 0.00% |
| 30 Aug 2021 | 16.10 | 16.10 | 16.10 | 15.35 | 8521 | 0.00% |
| 23 Aug 2021 | 16.10 | 16.90 | 16.90 | 16.10 | 12126 | -4.73% |
| 16 Aug 2021 | 16.90 | 16.90 | 16.90 | 16.10 | 13569 | 0.00% |
| 09 Aug 2021 | 16.90 | 16.90 | 16.90 | 16.90 | 8005 | 0.00% |
| 02 Aug 2021 | 16.90 | 16.90 | 16.90 | 16.90 | 31290 | 4.97% |
| 26 Jul 2021 | 16.10 | 16.05 | 16.10 | 14.60 | 975567 | 4.89% |
| 19 Jul 2021 | 15.35 | 15.75 | 16.00 | 15.10 | 24202 | -3.15% |
| 08 Jul 2021 | 15.85 | 15.10 | 15.95 | 14.80 | 6478 | 4.28% |
| 07 Jul 2021 | 15.20 | 14.70 | 15.20 | 14.70 | 13898 | 4.83% |
| 06 Jul 2021 | 14.50 | 13.85 | 14.50 | 13.20 | 15463 | 4.69% |
| 05 Jul 2021 | 13.85 | 13.80 | 13.85 | 13.80 | 2109 | 4.92% |
| 02 Jul 2021 | 13.20 | 12.00 | 13.20 | 12.00 | 8524 | 4.76% |
| 01 Jul 2021 | 12.60 | 11.50 | 12.60 | 11.50 | 3487 | 5.00% |
| 30 Jun 2021 | 12.00 | 12.00 | 12.05 | 12.00 | 6675 | 0.00% |
| 29 Jun 2021 | 12.00 | 11.95 | 12.00 | 11.95 | 590 | -4.38% |
| 28 Jun 2021 | 12.55 | 11.55 | 12.75 | 11.55 | 2094 | 3.29% |
| 25 Jun 2021 | 12.15 | 12.90 | 12.90 | 12.00 | 886 | -3.57% |
| 24 Jun 2021 | 12.60 | 12.55 | 12.65 | 12.50 | 6647 | -2.33% |
| 23 Jun 2021 | 12.90 | 12.85 | 12.95 | 12.75 | 7686 | -2.64% |
| 22 Jun 2021 | 13.25 | 13.60 | 13.60 | 13.05 | 3710 | -3.28% |
| 21 Jun 2021 | 13.70 | 12.75 | 13.85 | 12.65 | 1948 | 3.01% |
| 18 Jun 2021 | 13.30 | 14.40 | 14.40 | 13.10 | 6056 | -3.27% |
| 17 Jun 2021 | 13.75 | 14.05 | 14.35 | 13.35 | 13381 | 0.00% |
| 16 Jun 2021 | 13.75 | 14.05 | 14.05 | 13.55 | 44294 | 2.61% |
| 15 Jun 2021 | 13.40 | 13.60 | 13.65 | 12.70 | 31396 | 3.08% |
| 14 Jun 2021 | 13.00 | 13.30 | 13.30 | 12.50 | 23029 | 2.36% |
| 11 Jun 2021 | 12.70 | 13.35 | 13.35 | 12.70 | 21071 | -0.39% |
| 10 Jun 2021 | 12.75 | 13.00 | 13.00 | 12.60 | 23330 | 2.82% |
| 09 Jun 2021 | 12.40 | 12.95 | 13.00 | 12.35 | 29903 | -3.88% |
| 08 Jun 2021 | 12.90 | 13.40 | 13.40 | 12.30 | 7595 | 0.78% |
| 07 Jun 2021 | 12.80 | 12.35 | 12.90 | 11.70 | 28839 | 4.07% |
| 04 Jun 2021 | 12.30 | 12.35 | 12.90 | 12.30 | 20277 | -4.65% |
| 03 Jun 2021 | 12.90 | 12.60 | 13.20 | 12.00 | 28596 | 2.38% |
| 02 Jun 2021 | 12.60 | 12.05 | 12.65 | 12.05 | 10363 | 4.56% |
| 01 Jun 2021 | 12.05 | 13.05 | 13.05 | 12.00 | 11110 | -3.21% |
| 31 May 2021 | 12.45 | 12.20 | 12.90 | 12.20 | 12510 | 1.22% |
| 28 May 2021 | 12.30 | 12.90 | 12.90 | 12.10 | 15476 | -3.15% |
| 27 May 2021 | 12.70 | 12.65 | 12.90 | 12.45 | 6077 | 1.60% |
| 26 May 2021 | 12.50 | 12.95 | 12.95 | 11.75 | 19074 | 1.21% |
| 25 May 2021 | 12.35 | 12.95 | 12.95 | 12.20 | 17701 | 0.00% |
| 24 May 2021 | 12.35 | 13.30 | 13.30 | 12.15 | 26130 | -3.14% |
| 21 May 2021 | 12.75 | 12.75 | 12.75 | 12.75 | 10612 | 4.94% |
| 20 May 2021 | 12.15 | 12.15 | 12.15 | 12.15 | 17963 | 4.74% |
| 19 May 2021 | 11.60 | 11.20 | 11.60 | 11.05 | 32875 | 4.98% |
| 18 May 2021 | 11.05 | 11.50 | 11.50 | 11.00 | 4052 | 0.45% |
| 17 May 2021 | 11.00 | 10.95 | 11.40 | 10.80 | 3950 | 0.92% |
| 14 May 2021 | 10.90 | 10.60 | 10.95 | 10.55 | 1489 | 2.83% |
| 12 May 2021 | 10.60 | 11.00 | 11.00 | 10.35 | 2166 | -1.40% |
| 11 May 2021 | 10.75 | 10.55 | 11.25 | 10.50 | 29948 | 0.00% |
| 10 May 2021 | 10.75 | 10.30 | 10.80 | 9.85 | 15388 | 4.37% |
| 07 May 2021 | 10.30 | 10.80 | 10.85 | 9.85 | 5558 | -0.48% |
| 06 May 2021 | 10.35 | 10.50 | 10.50 | 10.15 | 1262 | 1.97% |
| 05 May 2021 | 10.15 | 10.00 | 10.50 | 9.90 | 5364 | -1.46% |
| 04 May 2021 | 10.30 | 10.80 | 10.85 | 9.85 | 2638 | -0.48% |
| 03 May 2021 | 10.35 | 10.30 | 10.70 | 10.25 | 3088 | 0.98% |
| 30 Apr 2021 | 10.25 | 10.80 | 10.80 | 10.25 | 10982 | -3.30% |
| 29 Apr 2021 | 10.60 | 11.25 | 11.25 | 10.35 | 4971 | -1.85% |
| 28 Apr 2021 | 10.80 | 10.40 | 11.35 | 10.35 | 12971 | -0.46% |
| 27 Apr 2021 | 10.85 | 10.45 | 11.00 | 10.40 | 7087 | -0.46% |
| 26 Apr 2021 | 10.90 | 10.25 | 11.10 | 10.25 | 4091 | 1.40% |
| 23 Apr 2021 | 10.75 | 11.00 | 11.05 | 10.25 | 1897 | 1.42% |
| 22 Apr 2021 | 10.60 | 9.65 | 10.65 | 9.65 | 647 | 4.43% |
| 20 Apr 2021 | 10.15 | 10.00 | 10.90 | 10.00 | 4487 | -2.40% |
| 19 Apr 2021 | 10.40 | 10.90 | 10.90 | 10.40 | 2701 | -4.59% |
| 16 Apr 2021 | 10.90 | 10.95 | 11.10 | 10.35 | 2428 | 2.35% |
| 15 Apr 2021 | 10.65 | 10.55 | 10.90 | 10.45 | 7874 | -3.18% |
| 13 Apr 2021 | 11.00 | 10.60 | 11.15 | 10.60 | 1900 | -1.35% |
| 12 Apr 2021 | 11.15 | 11.85 | 11.85 | 10.75 | 3552 | -1.33% |
| 09 Apr 2021 | 11.30 | 11.35 | 11.35 | 11.05 | 1196 | 3.20% |
| 08 Apr 2021 | 10.95 | 11.05 | 11.60 | 10.65 | 3198 | -0.90% |
| 07 Apr 2021 | 11.05 | 11.45 | 11.45 | 11.05 | 1535 | 0.00% |
| 06 Apr 2021 | 11.05 | 11.15 | 11.65 | 11.00 | 8453 | -0.45% |
