Mangalam Seeds share price history

NSE: MSLBSE: 539275Agricultural Food & other ProductsSmall Cap

Mangalam Seeds Limited · Face value ₹10 · Listed Aug 2015

₹131.30₹5.39 (4.28%)BSE ₹133.80

Share price at the NSE close on 29 Oct 2026. Previous close ₹125.91.

29 Oct: open ₹126.00, high ₹140.00, low ₹126.00

52-week range of BSE trades to 29 Oct 2026

₹102.50Low, 30 Mar 2026₹169.95High, 5 Oct 2026

Market cap: ₹144 Cr2,634th largest listed
P/E: 17.32
P/B: 1.63
Dividend yield: Nonein the last 12 months
ROE: 9.9%
ROCE: 9.9%
Debt to equity: 0.55
Volume, NSE: 76100.0% delivered

Mangalam Seeds share price by year, month and day

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

Mangalam Seeds' share price is on record from 12 Aug 2015, when it closed at ₹28.88, to 29 Oct 2026. Its highest close was ₹337.45 on 23 Feb 2024 and its lowest ₹26.53 on 17 Aug 2015, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	131.30	−13.1%	157.05	110.60	158.45	169.75	102.50	2,34,042
2025BSE close	151.15	−27.4%	214.05	143.60	209.90	238.80	142.00	4,24,426
2024BSE close	208.30	−7.5%	337.45	196.75	225.80	367.10	186.00	27,86,628
2023BSE close	225.15	+149.9%	294.75	91.00	92.25	309.45	87.35	19,27,589
2022BSE close	90.10	+1.7%	96.70	79.40	90.70	108.00	75.95	12,08,120
2021BSE close	88.60	+26.6%	103.95	63.05	72.10	109.10	61.65	10,19,586
2020BSE close	70.00	+27.3%	74.00	50.85	52.25	75.60	48.35	10,33,301
2019BSE close	55.00	−3.8%	63.20	46.05	54.00	68.00	45.10	8,32,504
2018BSE close	57.15	−50.0%	127.00	47.50	125.00	141.00	43.10	12,94,500
2017BSE close	114.20	+61.0%	145.00	68.05	72.20	147.50	58.00	23,19,000
2016BSE close	70.95	+102.7%	70.95	31.93	37.75	75.28	30.13	23,67,000
2015BSE close	35.00	–	42.00	26.53	27.50	42.00	26.50	17,76,000

₹ 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. 2015 is from its first session, 12 Aug 2015.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	131.30	−4.4%	128.95	167.00	111.00	19,186
Sep 2026	137.40	+1.7%	135.25	154.90	120.00	9,372
Aug 2026BSE close	135.10	+2.3%	135.00	160.00	130.00	12,579
Jul 2026BSE close	132.10	+8.3%	123.00	150.00	111.00	15,308
Jun 2026BSE close	122.00	−4.0%	127.15	131.85	116.65	19,810
May 2026BSE close	127.10	−7.9%	130.00	144.95	125.35	12,571
Apr 2026BSE close	138.00	+24.8%	111.15	145.95	111.15	86,788
Mar 2026BSE close	110.60	−16.9%	133.00	150.00	102.50	22,279
Feb 2026BSE close	133.10	−6.7%	144.15	169.75	130.00	16,769
Jan 2026BSE close	142.70	−5.6%	158.45	160.00	129.00	19,380
Dec 2025BSE close	151.15	−0.4%	147.20	162.95	142.00	18,202
Nov 2025BSE close	151.70	−2.7%	158.50	165.00	145.10	11,489
Oct 2025BSE close	155.95	−4.9%	154.00	170.00	151.20	20,263
Sep 2025BSE close	164.00	−5.7%	173.90	180.00	157.00	14,241
Aug 2025BSE close	174.00	−0.6%	176.00	183.00	161.65	20,367
Jul 2025BSE close	175.00	+1.0%	174.10	185.00	165.60	32,889
Jun 2025BSE close	173.25	−3.5%	188.00	188.00	166.00	29,991
May 2025BSE close	179.60	+5.6%	168.50	194.80	151.00	67,640
Apr 2025BSE close	170.00	+4.1%	168.00	199.50	143.75	23,985
Mar 2025BSE close	163.35	−7.4%	180.85	201.95	152.25	54,106
Feb 2025BSE close	176.40	−14.9%	211.90	238.80	160.00	92,190
Jan 2025BSE close	207.30	−0.5%	209.90	229.80	173.90	39,063
Dec 2024BSE close	208.30	+3.4%	201.50	219.45	199.00	1,74,416
Nov 2024BSE close	201.50	−10.2%	234.40	234.40	186.00	2,55,442
Oct 2024BSE close	224.50	−6.4%	242.90	248.75	218.50	41,478
Sep 2024BSE close	239.75	−5.4%	253.00	264.00	224.10	74,181
Aug 2024BSE close	253.45	−6.8%	282.90	285.00	252.00	1,20,001
Jul 2024BSE close	272.00	+10.2%	257.30	335.00	238.00	4,05,122
Jun 2024BSE close	246.85	−0.6%	255.20	264.00	227.80	1,42,849
May 2024BSE close	248.35	−18.5%	305.05	321.00	230.00	1,96,470
Apr 2024BSE close	304.55	+19.8%	266.95	346.60	265.00	2,73,286
Mar 2024BSE close	254.25	−16.7%	308.10	333.95	251.00	2,17,027
Feb 2024BSE close	305.05	+18.1%	260.00	367.10	240.00	7,78,487
Jan 2024BSE close	258.35	+14.7%	225.80	269.80	221.45	1,07,869
Dec 2023BSE close	225.15	−0.4%	227.00	237.85	210.00	97,268
Nov 2023BSE close	226.10	+5.6%	219.90	244.95	210.10	79,368
Oct 2023BSE close	214.10	−2.7%	220.05	232.80	202.00	97,112
Sep 2023BSE close	220.00	−2.6%	236.50	246.55	208.00	1,16,507
Aug 2023BSE close	225.85	−6.0%	240.20	244.95	207.05	74,551
Jul 2023BSE close	240.15	+13.1%	215.50	250.00	205.00	1,19,962
Jun 2023BSE close	212.30	+4.2%	210.00	232.70	195.00	1,18,140
May 2023BSE close	203.80	−6.8%	218.00	225.00	178.50	84,647
Apr 2023BSE close	218.60	+34.7%	163.10	241.00	158.20	1,05,456
Mar 2023BSE close	162.30	+11.8%	138.10	185.85	138.10	1,24,155
Feb 2023BSE close	145.20	−45.7%	280.75	309.45	143.25	3,77,413
Jan 2023BSE close	267.40	+196.8%	92.25	267.40	87.35	5,33,010
Dec 2022BSE close	90.10	+0.6%	89.65	93.30	83.70	2,79,985
Nov 2022BSE close	89.60	+2.8%	87.00	94.95	82.15	6,07,917
Oct 2022BSE close	87.15	−2.0%	94.10	95.00	83.00	27,915
Sep 2022BSE close	88.95	0.0%	91.05	97.00	84.45	23,672
Aug 2022BSE close	88.95	−1.7%	90.05	95.85	80.35	24,105
Jul 2022BSE close	90.50	+6.3%	83.80	100.00	83.35	19,854
Jun 2022BSE close	85.15	−8.7%	95.25	99.95	82.80	21,601
May 2022BSE close	93.25	+4.3%	89.40	99.95	78.55	30,062
Apr 2022BSE close	89.40	+4.3%	86.95	95.00	83.30	42,088
Mar 2022BSE close	85.75	+0.8%	88.90	95.10	80.00	49,625
Feb 2022BSE close	85.05	−5.3%	92.35	98.05	75.95	29,327
Jan 2022BSE close	89.85	+1.4%	90.70	108.00	83.45	51,969
Dec 2021BSE close	88.60	+7.4%	82.10	92.00	72.55	61,659
Nov 2021BSE close	82.50	−1.4%	82.25	101.55	81.15	32,395
Oct 2021BSE close	83.65	−4.5%	90.05	105.15	81.20	38,464
Sep 2021BSE close	87.55	+7.2%	87.95	97.00	79.00	1,63,138
Aug 2021BSE close	81.65	−12.1%	94.00	95.95	75.00	1,85,627
Jul 2021BSE close	92.85	+8.3%	88.30	98.50	82.00	44,020
Jun 2021BSE close	85.70	−3.4%	90.55	109.10	82.60	1,60,265
May 2021BSE close	88.75	+30.5%	66.00	97.65	63.65	55,745
Apr 2021BSE close	68.00	−2.9%	66.50	71.95	63.05	26,704
Mar 2021BSE close	70.00	+5.2%	66.00	74.00	63.80	49,797
Feb 2021BSE close	66.55	+2.2%	68.35	76.10	65.05	35,296
Jan 2021BSE close	65.10	−7.0%	72.10	76.95	61.65	1,66,476
Dec 2020BSE close	70.00	+14.1%	61.45	75.60	59.00	70,081
Nov 2020BSE close	61.35	−1.0%	58.90	69.80	58.90	38,519
Oct 2020BSE close	62.00	−4.6%	63.00	67.50	57.00	41,023
Sep 2020BSE close	65.00	+6.7%	62.90	67.00	58.00	4,72,539
Aug 2020BSE close	60.90	−7.2%	65.00	68.95	57.80	2,29,142
Jul 2020BSE close	65.65	+13.3%	55.10	68.75	50.95	33,217
Jun 2020BSE close	57.95	+3.5%	53.20	70.50	51.30	37,926
May 2020BSE close	56.00	+2.8%	57.20	60.95	56.00	409
Apr 2020BSE close	54.50	−0.7%	52.20	54.90	51.85	1,573
Mar 2020BSE close	54.90	−3.7%	55.10	57.80	52.30	29,152
Feb 2020BSE close	57.00	+3.4%	57.00	62.90	55.20	33,611
Jan 2020BSE close	55.10	+0.2%	52.25	57.45	48.35	46,109
Dec 2019BSE close	55.00	−1.2%	56.00	57.50	54.15	47,086
Nov 2019BSE close	55.65	+6.0%	52.00	57.45	47.50	25,391
Oct 2019BSE close	52.50	+0.8%	49.60	55.90	46.00	62,960
Sep 2019BSE close	52.10	−9.7%	59.90	59.90	48.00	47,437
Aug 2019BSE close	57.70	+0.5%	59.95	59.95	55.10	15,567
Jul 2019BSE close	57.40	+1.1%	57.10	59.60	55.00	44,444
Jun 2019BSE close	56.80	−1.3%	59.00	59.80	48.00	10,669
May 2019BSE close	57.55	+10.7%	56.00	68.00	45.10	11,443
Apr 2019BSE close	52.00	−8.5%	57.00	60.00	47.20	22,399
Mar 2019BSE close	56.85	−3.2%	63.60	67.85	47.20	2,96,108
Feb 2019BSE close	58.70	+1.7%	51.70	63.60	51.70	1,93,500
Jan 2019BSE close	57.70	+1.0%	54.00	61.00	51.30	55,500
Dec 2018BSE close	57.15	−1.5%	55.00	64.00	51.05	2,29,500
Nov 2018BSE close	58.00	+7.7%	49.75	65.00	43.10	1,86,000
Oct 2018BSE close	53.85	−22.6%	66.80	68.00	49.70	1,68,000
Sep 2018BSE close	69.60	−17.2%	80.40	84.95	69.10	64,500
Aug 2018BSE close	84.05	−17.6%	101.80	110.00	81.00	43,500
Jul 2018BSE close	102.00	+8.5%	90.00	102.00	90.00	10,500
Jun 2018BSE close	94.00	−2.1%	98.00	99.50	88.00	19,500
May 2018BSE close	96.00	−5.0%	100.00	100.40	80.15	70,500
Apr 2018BSE close	101.00	−3.8%	106.00	106.00	90.00	55,500
Mar 2018BSE close	105.00	−4.5%	108.00	118.00	80.00	1,95,000
Feb 2018BSE close	110.00	−6.4%	141.00	141.00	95.00	1,17,000
Jan 2018BSE close	117.50	+2.9%	125.00	128.00	97.50	1,35,000
Dec 2017BSE close	114.20	−7.0%	122.75	139.90	95.00	1,56,000
Nov 2017BSE close	122.75	+4.5%	118.00	135.00	100.05	1,69,500
Oct 2017BSE close	117.50	+1.3%	117.00	120.00	100.00	1,14,000
Sep 2017BSE close	116.00	+7.9%	127.00	147.50	100.50	1,32,000
Aug 2017BSE close	107.55	+5.8%	102.13	120.50	100.03	84,000
Jul 2017BSE close	101.63	+13.8%	90.40	112.45	85.00	2,88,000
Jun 2017BSE close	89.30	+15.2%	76.90	98.50	63.50	2,88,000
May 2017BSE close	77.55	+2.6%	75.78	80.48	73.63	2,14,500
Apr 2017BSE close	75.55	−0.9%	76.23	81.25	73.50	2,40,000
Mar 2017BSE close	76.25	+6.6%	69.53	79.00	62.50	2,40,000
Feb 2017BSE close	71.55	+2.3%	70.03	82.50	69.15	1,86,000
Jan 2017BSE close	69.95	−1.4%	72.20	74.93	58.00	2,07,000
Dec 2016BSE close	70.95	+25.9%	56.53	73.20	56.50	2,82,000
Nov 2016BSE close	56.35	−19.0%	67.65	69.45	55.50	1,80,000
Oct 2016BSE close	69.53	+35.2%	53.15	75.28	50.55	3,60,000
Sep 2016BSE close	51.43	0.0%	49.75	54.20	49.75	2,88,000
Aug 2016BSE close	51.40	+1.3%	50.68	55.25	49.50	3,54,000
Jul 2016BSE close	50.75	+3.6%	50.25	51.05	48.45	87,000
Jun 2016BSE close	49.00	+29.8%	39.63	50.50	38.75	57,000
May 2016BSE close	37.75	+7.7%	35.03	37.75	30.13	99,000
Apr 2016BSE close	35.05	−2.2%	35.03	35.98	35.03	1,02,000
Mar 2016BSE close	35.85	+6.9%	34.75	35.85	30.15	1,50,000
Feb 2016BSE close	33.53	−5.9%	35.55	38.45	33.13	1,32,000
Jan 2016BSE close	35.63	+1.8%	37.75	39.93	34.00	2,76,000
Dec 2015BSE close	35.00	−10.1%	37.20	39.40	34.78	1,02,000
Nov 2015BSE close	38.93	+9.5%	35.50	42.00	33.68	2,22,000
Oct 2015BSE close	35.55	+27.8%	28.63	36.13	27.95	2,04,000
Sep 2015BSE close	27.83	+0.3%	27.63	28.95	27.25	2,70,000
Aug 2015BSE close	27.75	–	27.50	28.88	26.50	9,78,000

₹ 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	126.00	140.00	126.00	131.30	129.78	76	100.0%
28 Oct 2026	124.95	132.00	111.10	125.91	123.26	1,116	79.2%
27 Oct 2026	131.94	136.00	131.94	134.07	133.46	592	86.7%
26 Oct 2026	111.00	145.00	111.00	132.00	131.65	2,522	88.8%
23 Oct 2026	140.70	142.38	132.66	133.26	136.20	329	81.5%
22 Oct 2026	128.00	141.00	127.00	140.97	130.40	865	97.5%
21 Oct 2026	158.00	158.00	124.30	128.10	138.34	1,083	65.8%
16 Oct 2026	137.69	145.00	133.50	135.24	136.61	204	61.8%
15 Oct 2026	140.97	145.00	133.00	135.00	139.98	389	90.2%
14 Oct 2026	139.79	147.00	138.31	140.27	144.74	1,568	87.0%
13 Oct 2026	136.91	138.00	135.00	137.09	136.26	1,338	99.0%
12 Oct 2026	139.39	144.20	132.10	140.77	142.45	264	94.3%
9 Oct 2026	139.39	155.29	135.00	136.67	144.06	1,217	49.9%
8 Oct 2026	147.85	148.59	133.10	136.69	140.85	579	96.0%
7 Oct 2026	140.00	167.00	140.00	145.69	159.29	5,392	57.4%
6 Oct 2026	148.45	148.45	139.00	140.00	140.12	632	78.0%
5 Oct 2026	144.00	150.90	140.00	148.45	145.97	522	89.7%
1 Oct 2026	128.95	145.00	127.40	144.99	144.07	498	96.2%
30 Sep 2026	137.85	137.85	137.40	137.40	137.66	34	100.0%
28 Sep 2026	136.00	136.00	134.00	136.00	134.20	40	92.5%
25 Sep 2026	136.10	137.00	136.00	136.00	136.07	67	100.0%
23 Sep 2026	137.00	143.00	131.30	136.00	136.35	633	98.3%

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 Seeds bonus and split history

Ex-date	Event	Price factor	What happened
30 Aug 2017	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.