Mahanagar Gas Limited (BOM:539957)
India · Delayed Price · Currency is INR 1,274.20
+2.65 (0.21%)
At close: Oct 31, 2025
Mahanagar Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,271.55 | 1,283.90 | 1,266.00 | 1,274.20 | 1,274.20 | 0.21% | 12,642 |
| Oct 30, 2025 | 1,270.00 | 1,279.10 | 1,258.60 | 1,271.55 | 1,271.55 | -1.90% | 30,759 |
| Oct 29, 2025 | 1,291.45 | 1,300.20 | 1,290.00 | 1,296.20 | 1,296.20 | 0.40% | 19,799 |
| Oct 28, 2025 | 1,286.00 | 1,296.50 | 1,284.55 | 1,291.05 | 1,291.05 | 0.57% | 7,480 |
| Oct 27, 2025 | 1,307.65 | 1,314.90 | 1,280.00 | 1,283.70 | 1,283.70 | -1.65% | 13,214 |
| Oct 24, 2025 | 1,300.05 | 1,306.85 | 1,292.30 | 1,305.25 | 1,305.25 | 0.30% | 2,454 |
| Oct 23, 2025 | 1,288.05 | 1,305.00 | 1,288.05 | 1,301.30 | 1,301.30 | 0.84% | 9,757 |
| Oct 21, 2025 | 1,298.95 | 1,298.95 | 1,286.00 | 1,290.45 | 1,290.45 | 0.69% | 1,157 |
| Oct 20, 2025 | 1,281.00 | 1,293.00 | 1,273.70 | 1,281.65 | 1,281.65 | -0.08% | 7,326 |
| Oct 17, 2025 | 1,299.05 | 1,302.25 | 1,280.15 | 1,282.70 | 1,282.70 | -1.12% | 6,546 |
| Oct 16, 2025 | 1,296.05 | 1,328.80 | 1,292.70 | 1,297.20 | 1,297.20 | -1.01% | 5,861 |
| Oct 15, 2025 | 1,308.00 | 1,314.00 | 1,299.65 | 1,310.50 | 1,310.50 | 0.17% | 5,930 |
| Oct 14, 2025 | 1,314.95 | 1,321.00 | 1,287.00 | 1,308.30 | 1,308.30 | 0.99% | 26,107 |
| Oct 13, 2025 | 1,295.05 | 1,303.70 | 1,279.40 | 1,295.45 | 1,295.45 | 0.07% | 13,426 |
| Oct 10, 2025 | 1,287.90 | 1,302.05 | 1,286.70 | 1,294.55 | 1,294.55 | 0.24% | 9,732 |
| Oct 9, 2025 | 1,282.75 | 1,296.00 | 1,275.00 | 1,291.50 | 1,291.50 | 0.95% | 11,334 |
| Oct 8, 2025 | 1,325.00 | 1,333.00 | 1,276.70 | 1,279.40 | 1,279.40 | -2.55% | 9,589 |
| Oct 7, 2025 | 1,282.55 | 1,333.45 | 1,282.55 | 1,312.90 | 1,312.90 | 2.32% | 24,730 |
| Oct 6, 2025 | 1,285.00 | 1,295.05 | 1,278.00 | 1,283.15 | 1,283.15 | -0.12% | 11,944 |
| Oct 3, 2025 | 1,279.05 | 1,288.65 | 1,273.00 | 1,284.75 | 1,284.75 | 0.59% | 9,251 |
| Oct 1, 2025 | 1,305.00 | 1,308.40 | 1,273.00 | 1,277.20 | 1,277.20 | -1.32% | 13,188 |
| Sep 30, 2025 | 1,259.95 | 1,296.25 | 1,255.05 | 1,294.30 | 1,294.30 | 2.79% | 21,308 |
| Sep 29, 2025 | 1,241.20 | 1,263.50 | 1,238.00 | 1,259.15 | 1,259.15 | 1.67% | 9,099 |
| Sep 26, 2025 | 1,264.00 | 1,264.05 | 1,234.65 | 1,238.45 | 1,238.45 | -2.04% | 16,960 |
| Sep 25, 2025 | 1,279.40 | 1,284.25 | 1,260.50 | 1,264.20 | 1,264.20 | -1.19% | 11,158 |
| Sep 24, 2025 | 1,308.25 | 1,312.80 | 1,275.40 | 1,279.40 | 1,279.40 | -2.22% | 15,246 |
| Sep 23, 2025 | 1,307.00 | 1,329.45 | 1,298.70 | 1,308.40 | 1,308.40 | 0.15% | 17,043 |
| Sep 22, 2025 | 1,341.15 | 1,349.50 | 1,305.00 | 1,306.45 | 1,306.45 | -2.83% | 7,739 |
| Sep 19, 2025 | 1,342.10 | 1,355.70 | 1,330.05 | 1,344.45 | 1,344.45 | 0.18% | 19,498 |
| Sep 18, 2025 | 1,360.15 | 1,371.55 | 1,338.00 | 1,342.05 | 1,342.05 | -1.41% | 9,586 |
| Sep 17, 2025 | 1,370.70 | 1,377.05 | 1,350.35 | 1,361.30 | 1,361.30 | -0.19% | 15,921 |
| Sep 16, 2025 | 1,301.30 | 1,365.95 | 1,299.05 | 1,363.90 | 1,363.90 | 4.88% | 82,601 |
| Sep 15, 2025 | 1,295.55 | 1,305.95 | 1,292.65 | 1,300.50 | 1,300.50 | 0.01% | 5,497 |
| Sep 12, 2025 | 1,301.05 | 1,307.45 | 1,293.80 | 1,300.35 | 1,300.35 | -0.09% | 8,644 |
| Sep 11, 2025 | 1,291.95 | 1,308.30 | 1,285.00 | 1,301.55 | 1,301.55 | 1.05% | 16,555 |
| Sep 10, 2025 | 1,270.05 | 1,292.95 | 1,270.05 | 1,288.00 | 1,288.00 | 1.38% | 10,211 |
| Sep 9, 2025 | 1,279.00 | 1,282.25 | 1,263.00 | 1,270.50 | 1,270.50 | -0.59% | 8,272 |
| Sep 8, 2025 | 1,286.15 | 1,289.15 | 1,273.15 | 1,278.00 | 1,278.00 | -0.32% | 8,657 |
| Sep 5, 2025 | 1,290.05 | 1,297.00 | 1,269.50 | 1,282.15 | 1,282.15 | -0.44% | 10,765 |
| Sep 4, 2025 | 1,309.95 | 1,335.50 | 1,282.00 | 1,287.85 | 1,287.85 | 0.20% | 31,958 |
| Sep 3, 2025 | 1,277.40 | 1,322.75 | 1,277.40 | 1,285.25 | 1,285.25 | 0.69% | 32,628 |
| Sep 2, 2025 | 1,274.00 | 1,283.70 | 1,258.20 | 1,276.45 | 1,276.45 | 0.92% | 12,049 |
| Sep 1, 2025 | 1,260.80 | 1,268.30 | 1,256.05 | 1,264.85 | 1,264.85 | 1.04% | 9,406 |
| Aug 29, 2025 | 1,272.00 | 1,272.00 | 1,244.90 | 1,251.80 | 1,251.80 | -1.79% | 20,719 |
| Aug 28, 2025 | 1,292.00 | 1,331.00 | 1,271.35 | 1,274.60 | 1,274.60 | -0.64% | 74,205 |
| Aug 26, 2025 | 1,319.05 | 1,323.25 | 1,279.95 | 1,282.80 | 1,282.80 | -3.05% | 7,661 |
| Aug 25, 2025 | 1,327.80 | 1,334.15 | 1,320.10 | 1,323.15 | 1,323.15 | -0.27% | 2,056 |
| Aug 22, 2025 | 1,325.55 | 1,331.55 | 1,318.80 | 1,326.75 | 1,326.75 | -0.23% | 6,294 |
| Aug 21, 2025 | 1,334.15 | 1,346.70 | 1,328.65 | 1,329.75 | 1,329.75 | -0.60% | 5,493 |
| Aug 20, 2025 | 1,331.15 | 1,355.00 | 1,331.15 | 1,337.75 | 1,337.75 | 0.04% | 7,017 |