Mangalam Global Enterprise share price history

NSE: MGELBSE: 544273Agricultural Food & other ProductsSmall Cap

Mangalam Global Enterprise Limited · Face value ₹1 · Listed Nov 2019 on NSE, Oct 2024 on BSE · Issue price ₹41

₹17.38₹0.67 (3.71%)BSE ₹17.46

Share price at the NSE close on 29 Oct 2026. Previous close ₹18.05.

29 Oct: open ₹18.08, high ₹18.25, low ₹17.25

52-week range of traded prices to 29 Oct 2026

₹9.53Low, 9 Mar 2026₹19.35High, 26 Oct 2026

Market cap: ₹573 Cr1,932nd largest listed
P/E: 14.81
P/B: 2.14
Dividend yield: 0.06%
ROE: 15.7%
ROCE: 13.4%
Debt to equity: 1.09
Volume, NSE: 3,64,56570.8% delivered

Mangalam Global Enterprise share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Mangalam Global Enterprise's share price is on record from 27 Nov 2019, when it closed at ₹3.43, to 29 Oct 2026. Its highest close was ₹24.40 on 22 Aug 2022 and its lowest ₹3.40 on 19 Dec 2019, adjusted for 3 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	17.38	+23.0%	18.22	9.78	14.39	19.35	9.53	12,20,62,262
2025	14.13	−0.9%	17.99	11.98	14.18	18.40	11.62	35,45,24,871
2024	14.26	+72.3%	15.32	8.20	8.45	16.00	8.05	23,08,11,170
2023	8.28	−47.3%	17.68	6.05	15.75	18.48	5.75	10,03,21,186
2022	15.70	+27.8%	24.40	12.24	12.70	26.20	12.08	22,84,45,146
2021	12.29	+165.0%	12.40	4.43	5.00	13.00	3.81	10,92,55,310
2020	4.64	+33.4%	4.86	3.49	3.49	5.70	3.45	2,35,94,620
2019	3.47	–	3.49	3.40	3.53	3.71	3.26	1,56,90,000

₹ 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. 2019 is from its first session, 27 Nov 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	17.38	+9.4%	15.95	19.35	15.18	1,09,98,382
Sep 2026	15.89	+12.6%	14.11	17.08	13.00	4,18,70,256
Aug 2026	14.11	−11.5%	16.28	16.45	13.91	20,31,701
Jul 2026	15.95	+0.3%	15.91	17.39	15.23	31,15,297
Jun 2026	15.91	+6.1%	15.24	17.25	14.60	74,94,322
May 2026	15.00	+10.1%	13.89	16.38	12.42	97,67,258
Apr 2026	13.63	+22.7%	11.49	15.43	11.08	75,06,292
Mar 2026	11.11	+0.7%	10.10	13.85	9.53	1,32,70,612
Feb 2026	11.03	−12.0%	12.80	13.12	10.85	1,06,18,301
Jan 2026	12.53	−11.3%	14.39	14.45	11.68	1,53,89,841
Dec 2025	14.13	−7.2%	15.15	15.50	13.72	1,40,01,197
Nov 2025	15.23	+6.4%	14.23	15.90	13.52	2,76,00,213
Oct 2025	14.32	−10.0%	15.95	18.17	14.11	3,98,14,623
Sep 2025	15.91	−2.7%	16.26	18.40	14.36	4,34,07,703
Aug 2025	16.35	−6.5%	17.70	18.10	14.82	1,65,50,516
Jul 2025	17.48	+18.4%	14.90	18.15	14.50	6,53,96,675
Jun 2025	14.76	+12.6%	13.10	15.31	11.98	4,49,95,580
May 2025	13.11	+1.7%	12.89	13.88	11.77	90,21,575
Apr 2025	12.89	−14.9%	15.18	15.90	11.70	1,83,11,525
Mar 2025	15.14	+7.9%	14.32	16.99	13.21	1,58,49,418
Feb 2025	14.04	+16.7%	12.24	16.10	11.62	2,06,90,156
Jan 2025	12.03	−15.6%	14.18	16.74	11.75	3,88,85,690
Dec 2024	14.26	+17.7%	12.35	14.48	11.21	1,56,02,804
Nov 2024	12.12	+0.1%	12.25	13.05	10.64	63,82,864
Oct 2024	12.10	−3.8%	12.94	14.45	11.36	1,06,05,304
Sep 2024	12.58	−1.2%	12.50	13.47	11.56	64,60,032
Aug 2024	12.74	−5.8%	13.75	13.75	11.84	54,94,402
Jul 2024	13.53	+21.0%	11.35	16.00	10.13	6,93,81,386
Jun 2024	11.18	+8.5%	10.20	11.38	9.25	3,28,96,406
May 2024	10.30	−11.2%	12.85	12.85	9.95	1,15,21,928
Apr 2024	11.60	+18.1%	9.98	13.20	8.75	1,66,33,730
Mar 2024	9.83	−11.5%	11.10	11.45	8.95	1,05,52,230
Feb 2024	11.10	+1.1%	11.20	12.48	9.90	1,81,86,396
Jan 2024	10.98	+32.6%	8.45	11.60	8.05	2,70,93,688
Dec 2023	8.28	−0.9%	8.63	9.80	8.03	1,07,71,102
Nov 2023	8.35	+3.7%	8.40	9.28	7.90	1,05,14,010
Oct 2023	8.05	+21.5%	6.80	8.70	6.33	86,81,456
Sep 2023	6.63	−26.8%	8.88	8.88	6.63	13,25,756
Aug 2023	9.05	−2.4%	9.48	10.68	8.48	30,08,090
Jul 2023	9.28	−6.5%	9.93	10.00	8.45	22,59,202
Jun 2023	9.93	−7.7%	10.73	11.20	9.28	27,76,418
May 2023	10.75	−18.3%	13.50	14.10	10.25	44,14,312
Apr 2023	13.15	+81.4%	7.60	13.25	7.15	99,59,684
Mar 2023	7.25	−22.0%	9.30	9.50	5.75	1,09,52,588
Feb 2023	9.30	−43.6%	17.00	17.00	7.95	2,72,39,954
Jan 2023	16.50	+5.1%	15.75	18.48	15.05	84,18,614
Dec 2022	15.70	0.0%	16.03	19.70	15.08	2,15,00,702
Nov 2022	15.70	−6.7%	17.00	19.83	15.00	1,03,97,286
Oct 2022	16.83	−7.4%	19.00	19.50	14.40	1,37,29,146
Sep 2022	18.18	−20.0%	22.98	23.75	16.03	84,98,762
Aug 2022	22.73	+28.9%	17.60	26.20	17.16	2,98,89,690
Jul 2022	17.63	−2.5%	17.20	19.06	16.72	1,43,09,000
Jun 2022	18.09	−15.8%	21.48	22.50	15.67	2,29,11,070
May 2022	21.48	−2.7%	22.50	23.17	16.98	1,60,19,880
Apr 2022	22.07	+3.4%	22.20	24.00	19.99	1,93,97,670
Mar 2022	21.35	+26.3%	17.00	22.73	17.00	3,36,45,690
Feb 2022	16.91	+11.8%	15.10	17.00	14.64	2,11,01,510
Jan 2022	15.13	+23.1%	12.70	15.64	12.08	1,70,44,740
Dec 2021	12.29	+28.0%	9.65	13.00	9.52	75,06,930
Nov 2021	9.60	+10.1%	9.14	10.57	8.70	71,84,130
Oct 2021	8.72	+72.0%	5.06	9.46	5.01	3,92,85,390
Sep 2021	5.07	+0.4%	5.26	5.45	4.92	44,08,260
Aug 2021	5.05	−8.8%	5.51	5.70	4.34	36,65,050
Jul 2021	5.54	+15.2%	4.87	6.65	4.87	1,55,20,390
Jun 2021	4.81	+2.1%	4.75	5.16	4.37	1,46,81,120
May 2021	4.71	+2.3%	4.88	5.05	4.60	83,43,670
Apr 2021	4.60	+0.4%	4.62	4.98	3.86	7,93,100
Mar 2021	4.58	−0.4%	4.61	5.00	3.83	24,15,370
Feb 2021	4.60	−0.1%	4.72	5.00	3.81	28,40,550
Jan 2021	4.61	−0.6%	5.00	5.56	4.33	26,11,350
Dec 2020	4.64	+14.4%	4.00	5.70	3.52	19,94,620
Nov 2020	4.05	0.0%	3.93	4.15	3.90	9,90,000
Oct 2020	4.05	−0.5%	3.80	4.20	3.80	6,60,000
Sep 2020	4.07	−9.2%	4.22	4.30	3.90	10,80,000
Aug 2020	4.48	+15.9%	3.87	4.48	3.87	1,05,90,000
Jul 2020	3.87	+1.0%	3.83	3.93	3.60	13,80,000
Jun 2020	3.83	+0.5%	3.82	3.84	3.81	9,60,000
May 2020	3.81	+3.9%	3.67	3.82	3.67	7,20,000
Apr 2020	3.67	+2.3%	3.57	3.67	3.57	6,90,000
Mar 2020	3.58	−0.3%	3.60	3.63	3.53	11,40,000
Feb 2020	3.59	+1.7%	3.53	3.89	3.53	12,90,000
Jan 2020	3.53	+1.7%	3.49	3.53	3.45	21,00,000
Dec 2019	3.47	+1.3%	3.43	3.60	3.40	87,60,000
Nov 2019	3.43	–	3.53	3.71	3.26	69,30,000

₹ 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.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	18.08	18.25	17.25	17.38	17.87	3,64,565	70.8%
28 Oct 2026	17.91	18.27	17.85	18.05	18.08	2,46,443	53.3%
27 Oct 2026	18.48	18.48	17.65	17.79	17.95	3,36,922	59.7%
26 Oct 2026	17.01	19.35	16.75	18.22	17.94	18,98,866	35.1%
23 Oct 2026	17.08	17.20	16.70	17.02	16.95	10,05,658	68.0%
22 Oct 2026	17.22	17.22	16.90	17.03	17.03	3,12,617	86.9%
21 Oct 2026	17.20	17.44	16.41	17.05	17.05	12,00,486	55.5%
19 Oct 2026	16.78	17.40	16.29	17.02	16.93	9,34,264	46.7%
16 Oct 2026	17.14	17.50	16.85	17.01	17.23	7,93,033	59.2%
15 Oct 2026	16.05	17.20	16.00	16.87	16.58	9,04,136	73.6%
14 Oct 2026	16.45	16.45	15.70	16.05	16.21	3,45,121	64.6%
13 Oct 2026	16.01	16.29	15.85	16.13	16.11	3,35,930	79.6%
12 Oct 2026	15.73	16.24	15.52	15.79	15.96	5,97,138	78.0%
9 Oct 2026	15.90	15.98	15.71	15.81	15.82	1,22,983	80.1%
8 Oct 2026	15.83	16.15	15.51	15.90	15.87	3,36,436	66.3%
7 Oct 2026	15.75	16.03	15.53	15.71	15.78	65,032	64.8%
6 Oct 2026	15.68	16.08	15.41	15.78	15.77	5,78,303	65.1%
5 Oct 2026	15.68	15.99	15.43	15.79	15.73	1,78,288	62.7%
1 Oct 2026	15.95	16.50	15.18	15.34	15.46	4,42,161	57.3%
30 Sep 2026	16.14	16.19	15.61	15.89	15.98	2,35,063	72.5%
29 Sep 2026	16.08	16.20	15.55	16.11	15.97	5,91,494	70.3%
28 Sep 2026	15.93	16.28	15.73	15.97	15.90	3,85,336	62.6%

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 Global Enterprise bonus and split history

Ex-date	Event	Price factor	What happened
4 Mar 2025	Split	0.5000	Each share became 2.
24 May 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
18 Oct 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
18 Aug 2022	Split	0.2000	Each share became 5.
31 Aug 2020	Bonus	0.6667	Holders received 1 bonus share for every 2 held.

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.