NSE · MANORG · stock
Mangalam Organics Limited (MANORG) stock price history
Every NSE trading session of Mangalam Organics Limited from Nov 2, 2021 to Nov 13, 2026: 1,242 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MANORG adjusted close, 2021 to 2026
- ₹1,239
- All time high, 2021
- ₹635.00
- 52 week high, ₹356.25 low
- 1,242
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
MANORG key facts
- Mangalam Organics Limited (MANORG) closed at ₹452.65 on Nov 13, 2026 on NSE.
- MANORG's all time high close is ₹1,239, set on Nov 9, 2021; its all time low close is ₹272.45 on Mar 28, 2024.
- MANORG's 52 week range is ₹356.25 to ₹635.00.
- MANORG returned -16.3% over the year to Nov 13, 2026 and -57.3% over five years.
- Since Nov 2, 2021 MANORG returned -50%, -12.9% a year compounded.
- MANORG's deepest drawdown was -78.0% from Nov 9, 2021 to Mar 28, 2024.
- DataCedar holds 1,242 daily sessions of MANORG history from Nov 2, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MANORG price chart, 2021 to 2026
MANORG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.6% |
| 3 months | +0.2% |
| 6 months | -24.1% |
| Year to date | -6.1% |
| 1 year | -16.3% |
| 3 years | +16.8% |
| 5 years | -57.3% |
| 10 years | n/a |
| Since Nov 2, 2021 | -50.0% |
| Compound annual growth, 5.0 years | -12.9% |
MANORG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,239 on Nov 9, 2021
- All time low close
- ₹272.45 on Mar 28, 2024
- 52 week high
- ₹635.00 on May 5, 2026
- 52 week low
- ₹356.25 on Mar 30, 2026
- Deepest drawdown
- -78.0% from Nov 9, 2021 to Mar 28, 2024, not yet recovered
- Best single session
- +20.0% on Apr 13, 2023
- Worst single session
- -13.7% on Feb 14, 2022
- Volatility, 1 year annualised
- 51.9%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2024, +16%
- Worst calendar year
- 2022, -50%
MANORG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 2, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹488.95 | ₹635.00 | ₹356.25 | ₹452.65 | -7.8% | 2.2M | 212 |
| 2025 | ₹443.85 | ₹637.85 | ₹340.10 | ₹491.20 | +11.7% | 1.4M | 249 |
| 2024 | ₹383.80 | ₹720.00 | ₹270.00 | ₹439.60 | +16.2% | 4M | 246 |
| 2023 | ₹512.25 | ₹542.00 | ₹306.95 | ₹378.30 | -26.8% | 4.4M | 245 |
| 2022 | ₹1,051 | ₹1,212 | ₹431.00 | ₹516.65 | -50.4% | 3.9M | 248 |
| 2021 | ₹861.84 | ₹1,296 | ₹809.17 | ₹1,041 | n/a | 1.6M | 42 |
MANORG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹452.65 | +2.0% |
| October 2026 | ₹443.60 | -1.9% |
| September 2026 | ₹452.25 | -12.9% |
| August 2026 | ₹519.50 | +7.0% |
| July 2026 | ₹485.30 | -12.4% |
| June 2026 | ₹553.75 | -4.1% |
| May 2026 | ₹577.40 | +26.5% |
| April 2026 | ₹456.45 | +24.4% |
| March 2026 | ₹367.05 | -11.1% |
| February 2026 | ₹412.75 | +0.2% |
| January 2026 | ₹411.80 | -16.2% |
| December 2025 | ₹491.20 | -0.9% |
About the MANORG data
Daily bars. 1,242 sessions from Nov 2, 2021 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 2, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AMANORG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- MANIPALHOS Manipal Health Enterprises Limited
- MANKIND Mankind Pharma Limited
- MANOMAY Manomay Tex India Limited
- MANORAMA Manorama Industries Limited
- MANUGRAPH Manugraph India Limited
- MANYAVAR Vedant Fashions Limited
- MAPMYINDIA C.E. Info Systems Limited
- MARALOVER Maral Overseas Limited
Common questions
MANORG share price history
