Mahanagar Gas Limited (BOM:539957)
India · Delayed Price · Currency is INR 1,320.10
+29.10 (2.25%)
At close: Aug 8, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,283.95 | 1,327.15 | 1,283.95 | 1,320.10 | 1,320.10 | 2.25% | 18,067 |
| Aug 7, 2025 | 1,281.05 | 1,303.35 | 1,278.00 | 1,291.00 | 1,291.00 | -0.15% | 14,364 |
| Aug 6, 2025 | 1,298.00 | 1,313.00 | 1,283.10 | 1,293.00 | 1,293.00 | -0.46% | 11,315 |
| Aug 5, 2025 | 1,349.95 | 1,350.20 | 1,284.10 | 1,299.00 | 1,299.00 | -2.64% | 29,889 |
| Aug 4, 2025 | 1,337.75 | 1,344.90 | 1,313.30 | 1,334.25 | 1,334.25 | -0.26% | 21,803 |
| Aug 1, 2025 | 1,360.45 | 1,371.60 | 1,335.00 | 1,337.75 | 1,337.75 | -1.57% | 20,755 |
| Jul 31, 2025 | 1,390.00 | 1,407.05 | 1,353.95 | 1,359.05 | 1,359.05 | -3.78% | 23,052 |
| Jul 30, 2025 | 1,390.35 | 1,427.00 | 1,382.00 | 1,412.40 | 1,412.40 | 1.65% | 24,860 |
| Jul 29, 2025 | 1,376.35 | 1,418.40 | 1,376.35 | 1,389.50 | 1,389.50 | 0.96% | 17,152 |
| Jul 28, 2025 | 1,374.60 | 1,418.05 | 1,361.50 | 1,376.30 | 1,376.30 | -0.18% | 13,586 |
| Jul 25, 2025 | 1,442.50 | 1,442.50 | 1,375.15 | 1,378.75 | 1,378.75 | -3.47% | 22,626 |
| Jul 24, 2025 | 1,484.00 | 1,484.05 | 1,411.20 | 1,428.30 | 1,428.30 | -3.69% | 33,551 |
| Jul 23, 2025 | 1,498.50 | 1,504.35 | 1,468.00 | 1,483.05 | 1,483.05 | -0.13% | 21,533 |
| Jul 22, 2025 | 1,516.25 | 1,562.00 | 1,474.80 | 1,484.95 | 1,484.95 | -1.87% | 76,542 |
| Jul 21, 2025 | 1,506.25 | 1,518.25 | 1,500.10 | 1,513.30 | 1,513.30 | 0.24% | 3,458 |
| Jul 18, 2025 | 1,526.00 | 1,535.00 | 1,506.25 | 1,509.70 | 1,509.70 | -0.90% | 19,187 |
| Jul 17, 2025 | 1,489.90 | 1,526.05 | 1,489.90 | 1,523.45 | 1,523.45 | 3.06% | 21,076 |
| Jul 16, 2025 | 1,479.95 | 1,488.90 | 1,466.80 | 1,478.25 | 1,478.25 | 0.23% | 12,910 |
| Jul 15, 2025 | 1,460.05 | 1,480.65 | 1,460.05 | 1,474.90 | 1,474.90 | -0.05% | 9,123 |
| Jul 14, 2025 | 1,481.00 | 1,483.95 | 1,461.50 | 1,475.65 | 1,475.65 | -0.48% | 9,739 |
| Jul 11, 2025 | 1,478.95 | 1,497.10 | 1,474.15 | 1,482.80 | 1,482.80 | 0.18% | 5,345 |
| Jul 10, 2025 | 1,488.40 | 1,517.00 | 1,459.15 | 1,480.10 | 1,480.10 | -0.55% | 10,136 |
| Jul 9, 2025 | 1,516.90 | 1,516.90 | 1,485.60 | 1,488.35 | 1,488.35 | -1.73% | 18,060 |
| Jul 8, 2025 | 1,551.40 | 1,551.40 | 1,507.35 | 1,514.55 | 1,514.55 | -1.67% | 14,418 |
| Jul 7, 2025 | 1,554.50 | 1,554.50 | 1,515.50 | 1,540.30 | 1,540.30 | -0.12% | 22,889 |
| Jul 4, 2025 | 1,512.50 | 1,586.00 | 1,506.75 | 1,542.20 | 1,542.20 | 2.27% | 123,949 |
| Jul 3, 2025 | 1,515.00 | 1,520.00 | 1,503.90 | 1,507.90 | 1,507.90 | -0.05% | 10,018 |
| Jul 2, 2025 | 1,504.95 | 1,520.65 | 1,484.70 | 1,508.70 | 1,508.70 | 1.20% | 28,348 |
| Jul 1, 2025 | 1,497.75 | 1,497.75 | 1,475.15 | 1,490.85 | 1,490.85 | 0.48% | 23,965 |
| Jun 30, 2025 | 1,512.50 | 1,513.50 | 1,473.85 | 1,483.75 | 1,483.75 | -1.83% | 34,150 |
| Jun 27, 2025 | 1,440.05 | 1,524.85 | 1,440.05 | 1,511.40 | 1,511.40 | 4.21% | 111,637 |
| Jun 26, 2025 | 1,459.15 | 1,459.15 | 1,425.25 | 1,450.35 | 1,450.35 | 0.35% | 16,115 |
| Jun 25, 2025 | 1,430.05 | 1,458.05 | 1,427.80 | 1,445.25 | 1,445.25 | 2.41% | 58,362 |
| Jun 24, 2025 | 1,429.75 | 1,436.10 | 1,407.25 | 1,411.20 | 1,411.20 | 0.83% | 28,867 |
| Jun 23, 2025 | 1,383.90 | 1,403.35 | 1,372.30 | 1,399.60 | 1,399.60 | 0.15% | 16,222 |
| Jun 20, 2025 | 1,381.05 | 1,413.45 | 1,381.05 | 1,397.55 | 1,397.55 | 0.35% | 22,554 |
| Jun 19, 2025 | 1,424.70 | 1,429.55 | 1,387.00 | 1,392.65 | 1,392.65 | -2.25% | 15,824 |
| Jun 18, 2025 | 1,438.20 | 1,442.55 | 1,418.00 | 1,424.65 | 1,424.65 | -0.62% | 31,091 |
| Jun 17, 2025 | 1,399.05 | 1,439.00 | 1,399.05 | 1,433.50 | 1,433.50 | 3.16% | 56,365 |
| Jun 16, 2025 | 1,340.55 | 1,392.25 | 1,340.55 | 1,389.60 | 1,389.60 | 3.28% | 54,771 |
| Jun 13, 2025 | 1,325.60 | 1,351.00 | 1,308.10 | 1,345.50 | 1,345.50 | -1.83% | 45,874 |
| Jun 12, 2025 | 1,410.90 | 1,418.05 | 1,368.00 | 1,370.55 | 1,370.55 | -2.80% | 18,072 |
| Jun 11, 2025 | 1,400.00 | 1,425.55 | 1,393.75 | 1,410.10 | 1,410.10 | 1.06% | 42,750 |
| Jun 10, 2025 | 1,431.55 | 1,431.55 | 1,383.85 | 1,395.25 | 1,395.25 | -1.49% | 32,119 |
| Jun 9, 2025 | 1,361.80 | 1,421.40 | 1,344.95 | 1,416.35 | 1,416.35 | 6.55% | 104,757 |
| Jun 6, 2025 | 1,307.20 | 1,339.40 | 1,307.20 | 1,329.25 | 1,329.25 | 1.41% | 18,490 |
| Jun 5, 2025 | 1,314.95 | 1,331.90 | 1,295.40 | 1,310.75 | 1,310.75 | 0.67% | 22,046 |
| Jun 4, 2025 | 1,325.60 | 1,325.60 | 1,291.50 | 1,302.00 | 1,302.00 | -0.98% | 14,211 |
| Jun 3, 2025 | 1,327.05 | 1,329.00 | 1,310.40 | 1,314.90 | 1,314.90 | -0.31% | 10,494 |
| Jun 2, 2025 | 1,326.40 | 1,376.00 | 1,316.00 | 1,318.95 | 1,318.95 | -0.55% | 57,357 |