Mangalam Industrial Finance share price history

BSE: 537800FinanceSmall Cap

₹0.47₹0.01 (2.08%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹0.48.

52-week range of traded prices to 23 Oct 2026

₹0.46Low, 23 Oct 2026₹2.08High, 21 Jan 2026

Market cap: ₹67 Cr2,720th largest listed
P/E: Lossover the last 12 months
P/B: 0.9
Dividend yield: Nonein the last 12 months
ROE: −0.1%
ROCE: −6.2%
Debt to equity: 0.00
Volume, BSE: 23,88,088

Mangalam Industrial Finance share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Mangalam Industrial Finance's share price is on record from 25 Mar 2014, when it closed at ₹3.37, to 23 Oct 2026. Its highest close was ₹30.08 on 18 Aug 2015 and its lowest ₹0.19 on 14 May 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.47	−57.3%	1.99	0.47	1.12	2.08	0.46	1,23,53,34,349
2025	1.10	−70.2%	3.62	0.83	3.53	3.70	0.80	1,04,51,42,565
2024	3.69	−12.4%	6.99	2.90	4.28	6.99	2.71	51,32,12,221
2023	4.21	+6.6%	4.83	1.89	3.96	4.99	1.83	51,27,42,327
2022	3.95	−40.6%	9.32	3.76	6.98	9.78	3.70	40,93,21,152
2021	6.65	+752.6%	6.65	0.56	0.78	6.70	0.55	18,80,58,236
2020	0.78	+160.0%	0.78	0.19	0.30	0.78	0.18	1,11,19,422
2019	0.30	−45.5%	0.63	0.25	0.57	0.65	0.24	48,81,024
2018	0.55	−67.8%	1.93	0.41	1.79	2.02	0.37	5,04,40,796
2017	1.71	−20.5%	2.35	1.13	2.20	2.44	1.03	2,06,38,772
2016	2.15	−92.0%	26.35	1.28	27.40	27.40	1.28	51,04,713
2015	26.88	−3.5%	30.08	26.88	28.00	34.30	26.88	6,22,11,180
2014	27.85	–	27.85	3.37	3.21	28.25	3.21	22,85,540

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 25 Mar 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.47	−11.3%	0.53	0.54	0.46	3,24,05,751
Sep 2026	0.53	−13.1%	0.62	0.63	0.50	8,47,86,656
Aug 2026	0.61	+3.4%	0.59	0.63	0.56	7,46,31,800
Jul 2026	0.59	−4.8%	0.61	0.66	0.56	9,65,89,139
Jun 2026	0.62	−11.4%	0.71	0.71	0.60	8,29,52,454
May 2026	0.70	+14.8%	0.61	0.70	0.58	14,21,74,352
Apr 2026	0.61	−17.6%	0.73	0.83	0.61	17,16,60,180
Mar 2026	0.74	−22.9%	0.92	0.94	0.74	8,14,44,285
Feb 2026	0.96	−32.4%	1.35	1.35	0.87	19,35,23,113
Jan 2026	1.42	+29.1%	1.12	2.08	1.11	27,51,66,619
Dec 2025	1.10	−9.1%	1.21	1.22	0.80	63,56,02,037
Nov 2025	1.21	−24.8%	1.67	1.80	1.19	4,96,21,612
Oct 2025	1.61	−8.0%	1.76	1.80	1.45	4,49,86,104
Sep 2025	1.75	+8.0%	1.69	1.89	1.58	3,83,91,567
Aug 2025	1.62	+4.5%	1.55	1.84	1.48	1,94,81,579
Jul 2025	1.55	0.0%	1.50	1.77	1.50	2,25,04,953
Jun 2025	1.55	−7.7%	1.65	1.66	1.47	2,34,83,704
May 2025	1.68	−1.8%	1.68	2.12	1.53	1,35,20,174
Apr 2025	1.71	+3.6%	1.70	1.99	1.62	1,06,04,472
Mar 2025	1.65	−23.6%	2.11	2.44	1.61	3,90,91,930
Feb 2025	2.16	−31.0%	3.10	3.42	1.97	7,56,59,788
Jan 2025	3.13	−15.2%	3.53	3.70	2.84	7,21,94,645
Dec 2024	3.69	+2.2%	3.55	4.50	3.21	10,33,24,966
Nov 2024	3.61	−8.8%	4.14	4.49	3.45	1,62,68,715
Oct 2024	3.96	+7.0%	3.70	4.05	2.71	2,54,82,402
Sep 2024	3.70	−3.1%	3.88	4.32	3.37	2,82,49,803
Aug 2024	3.82	−6.1%	4.11	4.41	3.78	2,83,44,655
Jul 2024	4.07	−1.2%	4.22	4.70	3.98	3,36,77,062
Jun 2024	4.12	+0.2%	4.25	5.25	3.85	4,28,21,185
May 2024	4.11	−10.3%	4.67	4.75	4.00	2,70,05,038
Apr 2024	4.58	+13.9%	4.06	5.19	4.00	2,53,69,494
Mar 2024	4.02	−19.9%	5.12	5.30	4.00	2,79,76,652
Feb 2024	5.02	−14.8%	5.60	6.67	4.75	6,80,48,750
Jan 2024	5.89	+39.9%	4.28	6.99	4.20	8,66,43,499
Dec 2023	4.21	+33.7%	3.23	4.99	3.11	7,41,44,623
Nov 2023	3.15	−13.2%	3.66	3.72	2.91	3,47,45,594
Oct 2023	3.63	−8.3%	3.95	4.05	3.17	2,23,48,110
Sep 2023	3.96	−7.3%	4.40	4.44	3.65	6,46,71,744
Aug 2023	4.27	+45.7%	2.93	4.47	2.85	10,40,50,569
Jul 2023	2.93	+2.4%	2.90	3.74	2.80	3,12,09,986
Jun 2023	2.86	+2.1%	2.84	2.97	2.50	2,19,74,849
May 2023	2.80	−3.1%	2.82	3.10	2.58	2,07,12,318
Apr 2023	2.89	+28.4%	2.25	3.48	2.25	2,53,16,815
Mar 2023	2.25	+7.1%	2.10	2.79	1.83	4,62,47,640
Feb 2023	2.10	−31.6%	3.10	3.14	2.07	4,08,00,023
Jan 2023	3.07	−22.3%	3.96	4.45	2.95	2,65,20,056
Dec 2022	3.95	−21.6%	5.00	5.28	3.70	3,28,69,085
Nov 2022	5.04	+4.1%	4.96	5.74	4.11	3,56,81,415
Oct 2022	4.84	+0.4%	4.86	5.40	4.40	1,86,43,206
Sep 2022	4.82	+1.3%	4.84	5.49	4.52	3,94,93,357
Aug 2022	4.76	+11.7%	4.28	5.69	4.01	3,13,03,679
Jul 2022	4.26	+3.6%	4.18	4.79	4.00	3,64,33,834
Jun 2022	4.11	−20.3%	5.16	5.29	3.76	1,31,20,616
May 2022	5.16	−16.2%	6.10	6.30	4.32	1,51,73,656
Apr 2022	6.16	−0.5%	6.23	7.49	5.89	2,54,08,683
Mar 2022	6.19	+18.4%	5.32	7.44	5.11	3,34,02,459
Feb 2022	5.23	−41.7%	8.94	8.94	5.07	4,15,40,065
Jan 2022	8.97	+34.9%	6.98	9.78	6.65	8,62,51,097
Dec 2021	6.65	+77.8%	3.91	6.65	3.36	7,69,92,849
Nov 2021	3.74	−5.3%	3.96	4.18	2.91	3,02,15,002
Oct 2021	3.95	−35.1%	6.39	6.70	3.89	1,85,53,575
Sep 2021	6.09	+73.5%	3.34	6.09	3.18	1,04,16,417
Aug 2021	3.51	−3.6%	3.82	4.21	2.41	95,45,772
Jul 2021	3.64	+149.3%	1.48	3.64	1.48	98,49,541
Jun 2021	1.46	+108.6%	0.71	1.46	0.71	68,43,697
May 2021	0.70	−4.1%	0.73	0.73	0.62	58,58,713
Apr 2021	0.73	−20.7%	0.91	0.91	0.73	9,96,903
Mar 2021	0.92	+31.4%	0.69	1.05	0.68	1,23,37,011
Feb 2021	0.70	−1.4%	0.72	0.72	0.55	27,62,424
Jan 2021	0.71	−9.0%	0.78	0.81	0.70	36,86,332
Dec 2020	0.78	+62.5%	0.50	0.78	0.50	41,65,579
Nov 2020	0.48	+71.4%	0.27	0.48	0.26	7,28,575
Oct 2020	0.28	0.0%	0.27	0.32	0.26	3,65,020
Sep 2020	0.28	−24.3%	0.38	0.39	0.28	3,49,469
Aug 2020	0.37	+5.7%	0.35	0.37	0.28	3,43,175
Jul 2020	0.35	−2.8%	0.37	0.42	0.34	12,33,210
Jun 2020	0.36	+44.0%	0.25	0.36	0.23	8,89,875
May 2020	0.25	+8.7%	0.24	0.27	0.19	7,06,210
Apr 2020	0.23	0.0%	0.23	0.26	0.18	8,01,493
Mar 2020	0.23	−8.0%	0.25	0.29	0.22	1,11,475
Feb 2020	0.25	−3.8%	0.26	0.29	0.21	4,51,256
Jan 2020	0.26	−13.3%	0.30	0.31	0.24	9,74,085
Dec 2019	0.30	+7.1%	0.28	0.33	0.28	2,96,791
Nov 2019	0.28	−3.4%	0.28	0.30	0.24	2,16,695
Oct 2019	0.29	−3.3%	0.30	0.32	0.25	1,26,320
Sep 2019	0.30	−16.7%	0.35	0.36	0.30	47,629
Aug 2019	0.36	+2.9%	0.35	0.39	0.34	61,778
Jul 2019	0.35	+9.4%	0.32	0.35	0.25	3,29,539
Jun 2019	0.32	−27.3%	0.46	0.46	0.32	1,75,028
May 2019	0.44	−8.3%	0.50	0.50	0.36	2,52,620
Apr 2019	0.48	+33.3%	0.35	0.50	0.29	9,56,179
Mar 2019	0.36	−21.7%	0.44	0.48	0.34	9,77,923
Feb 2019	0.46	−14.8%	0.52	0.54	0.38	7,03,294
Jan 2019	0.54	−1.8%	0.57	0.65	0.50	7,37,228
Dec 2018	0.55	+31.0%	0.45	0.79	0.38	3,36,47,610
Nov 2018	0.42	−12.5%	0.55	0.57	0.40	21,60,183
Oct 2018	0.48	−17.2%	0.63	0.70	0.37	5,57,352
Sep 2018	0.58	−21.6%	0.71	0.75	0.57	5,19,263
Aug 2018	0.74	−15.9%	0.93	0.96	0.62	16,44,632
Jul 2018	0.88	−14.6%	1.03	1.27	0.83	21,75,901
Jun 2018	1.03	−13.4%	1.19	1.39	0.82	3,48,703
May 2018	1.19	+5.3%	1.15	1.37	0.99	2,53,377
Apr 2018	1.13	−6.6%	1.15	1.50	1.04	3,39,853
Mar 2018	1.21	−10.4%	1.41	1.47	1.12	1,58,093
Feb 2018	1.35	−16.7%	1.54	1.78	1.35	77,75,795
Jan 2018	1.62	−5.3%	1.79	2.02	1.57	8,60,034
Dec 2017	1.71	−12.3%	2.04	2.04	1.60	5,52,686
Nov 2017	1.95	+1.0%	2.02	2.44	1.83	45,50,507
Oct 2017	1.93	+40.9%	1.37	1.98	1.36	72,64,730
Sep 2017	1.37	+21.2%	1.11	1.49	1.11	4,20,344
Aug 2017	1.13	−32.3%	1.75	1.75	1.13	1,06,692
Jul 2017	1.67	+9.9%	1.52	1.68	1.40	1,32,507
Jun 2017	1.52	−17.8%	1.79	1.79	1.23	1,61,548
May 2017	1.85	+26.7%	1.46	2.04	1.35	9,84,769
Apr 2017	1.46	−8.2%	1.73	1.73	1.03	9,88,288
Mar 2017	1.59	−16.8%	1.94	2.16	1.45	5,63,626
Feb 2017	1.91	+0.5%	1.90	2.34	1.80	45,17,732
Jan 2017	1.90	−11.6%	2.20	2.34	1.90	3,95,343
Dec 2016	2.15	−8.5%	2.46	2.79	1.87	7,78,948
Nov 2016	2.35	+6.8%	2.30	2.92	2.03	13,44,815
Oct 2016	2.20	+14.6%	1.92	2.50	1.75	7,14,980
Sep 2016	1.92	+5.8%	1.73	1.92	1.28	9,24,890
Aug 2016	1.82	−29.9%	2.47	2.47	1.82	1,89,880
Jul 2016	2.59	−30.0%	3.33	3.33	2.59	66,290
Jun 2016	3.70	−29.9%	5.02	5.02	3.70	2,67,440
May 2016	5.28	−30.0%	7.17	7.17	5.28	4,63,980
Apr 2016	7.54	−29.9%	10.23	10.23	7.54	2,450
Mar 2016	10.76	−12.3%	11.66	11.66	10.76	4,000
Feb 2016	12.27	−43.0%	21.08	21.08	12.27	1,77,290
Jan 2016	21.51	−20.0%	27.40	27.40	21.51	1,69,750
Dec 2015	26.88	−7.8%	29.15	29.73	26.88	56,59,490
Aug 2015	29.15	−1.5%	29.55	30.29	28.90	2,74,46,640
Jul 2015	29.58	+0.3%	29.45	30.30	28.52	2,07,05,170
Jun 2015	29.49	+4.2%	28.20	29.50	27.50	34,51,720
May 2015	28.30	−0.3%	28.25	29.10	27.86	21,82,270
Apr 2015	28.39	−2.1%	28.80	28.98	27.60	11,45,890
Mar 2015	28.99	−1.7%	29.00	29.19	28.38	9,78,060
Feb 2015	29.48	+2.1%	28.70	29.48	28.00	5,53,890
Jan 2015	28.86	+3.6%	28.00	34.30	27.60	88,050
Dec 2014	27.85	+9.0%	25.50	28.25	24.80	1,25,640
Nov 2014	25.55	+26.4%	20.51	25.92	19.00	2,27,370
Oct 2014	20.21	+13.5%	17.80	20.49	15.00	2,32,020
Sep 2014	17.80	−2.5%	18.10	18.15	17.00	76,290
Aug 2014	18.25	+17.7%	15.60	21.16	15.50	9,54,670
Jul 2014	15.50	+30.8%	11.90	17.00	11.76	2,38,440
Jun 2014	11.85	+8.7%	11.00	12.00	10.95	2,16,890
May 2014	10.90	+39.7%	8.20	11.30	8.20	1,96,730
Apr 2014	7.81	+131.9%	3.53	7.81	3.53	16,490
Mar 2014	3.37	–	3.21	3.37	3.21	1,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	0.48	0.49	0.46	0.47	0.46	23,88,088
22 Oct 2026	0.50	0.50	0.48	0.48	0.48	25,61,125
21 Oct 2026	0.48	0.51	0.48	0.50	0.50	28,55,255
19 Oct 2026	0.50	0.51	0.49	0.49	0.50	12,52,562
16 Oct 2026	0.50	0.51	0.50	0.51	0.50	10,54,302
15 Oct 2026	0.51	0.52	0.50	0.51	0.51	9,56,024
14 Oct 2026	0.50	0.52	0.49	0.52	0.51	11,95,714
13 Oct 2026	0.50	0.50	0.48	0.50	0.50	18,78,625
12 Oct 2026	0.50	0.50	0.49	0.49	0.49	19,25,656
9 Oct 2026	0.50	0.51	0.48	0.50	0.49	28,36,563
8 Oct 2026	0.51	0.52	0.50	0.50	0.50	11,76,136
7 Oct 2026	0.52	0.52	0.49	0.52	0.51	13,35,604
6 Oct 2026	0.51	0.52	0.50	0.51	0.51	12,15,750
5 Oct 2026	0.53	0.53	0.51	0.52	0.51	29,95,698
1 Oct 2026	0.53	0.54	0.50	0.53	0.52	67,78,649
30 Sep 2026	0.53	0.54	0.52	0.53	0.53	30,38,343
29 Sep 2026	0.53	0.53	0.50	0.52	0.51	47,64,511
28 Sep 2026	0.53	0.54	0.52	0.53	0.53	27,83,270
25 Sep 2026	0.53	0.54	0.53	0.53	0.54	12,55,383
24 Sep 2026	0.53	0.55	0.53	0.54	0.54	29,77,241
23 Sep 2026	0.55	0.57	0.50	0.53	0.52	1,87,27,043
22 Sep 2026	0.56	0.57	0.55	0.55	0.56	18,80,231

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Mangalam Industrial Finance bonus and split history

Ex-date	Event	Price factor	What happened
23 Sep 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
29 Jan 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
26 Oct 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
29 Nov 2016	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.