Mahanagar Gas Limited (BOM:539957)
India · Delayed Price · Currency is INR 1,344.45
+2.40 (0.18%)
At close: Sep 19, 2025
Mahanagar Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,325.05 | 1,345.65 | 1,320.95 | 1,337.20 | 1,337.20 | -0.19% | 8,440 |
| Aug 18, 2025 | 1,327.05 | 1,343.90 | 1,303.00 | 1,339.80 | 1,339.80 | 1.84% | 14,616 |
| Aug 14, 2025 | 1,328.30 | 1,344.00 | 1,310.25 | 1,315.60 | 1,315.60 | -2.09% | 15,688 |
| Aug 13, 2025 | 1,360.95 | 1,368.70 | 1,341.00 | 1,343.70 | 1,325.70 | -0.90% | 7,029 |
| Aug 12, 2025 | 1,344.95 | 1,359.00 | 1,334.55 | 1,355.90 | 1,337.74 | 1.41% | 6,122 |
| Aug 11, 2025 | 1,320.25 | 1,348.60 | 1,318.80 | 1,337.00 | 1,319.09 | 1.28% | 12,008 |
| Aug 8, 2025 | 1,283.95 | 1,327.15 | 1,283.95 | 1,320.10 | 1,302.42 | 2.25% | 18,067 |
| Aug 7, 2025 | 1,281.05 | 1,303.35 | 1,278.00 | 1,291.00 | 1,273.71 | -0.15% | 14,364 |
| Aug 6, 2025 | 1,298.00 | 1,313.00 | 1,283.10 | 1,293.00 | 1,275.68 | -0.46% | 11,315 |
| Aug 5, 2025 | 1,349.95 | 1,350.20 | 1,284.10 | 1,299.00 | 1,281.60 | -2.64% | 29,889 |
| Aug 4, 2025 | 1,337.75 | 1,344.90 | 1,313.30 | 1,334.25 | 1,316.38 | -0.26% | 21,803 |
| Aug 1, 2025 | 1,360.45 | 1,371.60 | 1,335.00 | 1,337.75 | 1,319.83 | -1.57% | 20,755 |
| Jul 31, 2025 | 1,390.00 | 1,407.05 | 1,353.95 | 1,359.05 | 1,340.84 | -3.78% | 23,052 |
| Jul 30, 2025 | 1,390.35 | 1,427.00 | 1,382.00 | 1,412.40 | 1,393.48 | 1.65% | 24,860 |
| Jul 29, 2025 | 1,376.35 | 1,418.40 | 1,376.35 | 1,389.50 | 1,370.89 | 0.96% | 17,152 |
| Jul 28, 2025 | 1,374.60 | 1,418.05 | 1,361.50 | 1,376.30 | 1,357.86 | -0.18% | 13,586 |
| Jul 25, 2025 | 1,442.50 | 1,442.50 | 1,375.15 | 1,378.75 | 1,360.28 | -3.47% | 22,626 |
| Jul 24, 2025 | 1,484.00 | 1,484.05 | 1,411.20 | 1,428.30 | 1,409.17 | -3.69% | 33,551 |
| Jul 23, 2025 | 1,498.50 | 1,504.35 | 1,468.00 | 1,483.05 | 1,463.18 | -0.13% | 21,533 |
| Jul 22, 2025 | 1,516.25 | 1,562.00 | 1,474.80 | 1,484.95 | 1,465.06 | -1.87% | 76,542 |
| Jul 21, 2025 | 1,506.25 | 1,518.25 | 1,500.10 | 1,513.30 | 1,493.03 | 0.24% | 3,458 |
| Jul 18, 2025 | 1,526.00 | 1,535.00 | 1,506.25 | 1,509.70 | 1,489.48 | -0.90% | 19,187 |
| Jul 17, 2025 | 1,489.90 | 1,526.05 | 1,489.90 | 1,523.45 | 1,503.04 | 3.06% | 21,076 |
| Jul 16, 2025 | 1,479.95 | 1,488.90 | 1,466.80 | 1,478.25 | 1,458.45 | 0.23% | 12,910 |
| Jul 15, 2025 | 1,460.05 | 1,480.65 | 1,460.05 | 1,474.90 | 1,455.14 | -0.05% | 9,123 |
| Jul 14, 2025 | 1,481.00 | 1,483.95 | 1,461.50 | 1,475.65 | 1,455.88 | -0.48% | 9,739 |
| Jul 11, 2025 | 1,478.95 | 1,497.10 | 1,474.15 | 1,482.80 | 1,462.94 | 0.18% | 5,345 |
| Jul 10, 2025 | 1,488.40 | 1,517.00 | 1,459.15 | 1,480.10 | 1,460.27 | -0.55% | 10,136 |
| Jul 9, 2025 | 1,516.90 | 1,516.90 | 1,485.60 | 1,488.35 | 1,468.41 | -1.73% | 18,060 |