Mahanagar Gas Limited (BOM:539957)
India · Delayed Price · Currency is INR 1,169.75
-1.20 (-0.10%)
At close: Dec 5, 2025
Mahanagar Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,171.00 | 1,178.35 | 1,165.00 | 1,169.75 | 1,169.75 | -0.10% | 2,864 |
| Dec 4, 2025 | 1,167.75 | 1,178.35 | 1,162.95 | 1,170.95 | 1,170.95 | -0.45% | 8,666 |
| Dec 3, 2025 | 1,183.00 | 1,183.00 | 1,160.75 | 1,176.20 | 1,176.20 | -0.58% | 6,585 |
| Dec 2, 2025 | 1,194.65 | 1,199.15 | 1,180.00 | 1,183.05 | 1,183.05 | -0.96% | 3,531 |
| Dec 1, 2025 | 1,201.05 | 1,201.50 | 1,190.75 | 1,194.55 | 1,194.55 | -0.43% | 7,387 |
| Nov 28, 2025 | 1,215.35 | 1,215.40 | 1,194.10 | 1,199.65 | 1,199.65 | -1.24% | 12,813 |
| Nov 27, 2025 | 1,227.00 | 1,230.35 | 1,208.65 | 1,214.70 | 1,214.70 | -0.61% | 3,975 |
| Nov 26, 2025 | 1,215.00 | 1,225.00 | 1,206.80 | 1,222.20 | 1,222.20 | 1.34% | 8,615 |
| Nov 25, 2025 | 1,207.35 | 1,221.45 | 1,192.75 | 1,206.05 | 1,206.05 | -0.34% | 11,216 |
| Nov 24, 2025 | 1,207.90 | 1,235.00 | 1,206.60 | 1,210.20 | 1,210.20 | -0.38% | 12,115 |
| Nov 21, 2025 | 1,230.00 | 1,230.40 | 1,212.95 | 1,214.85 | 1,214.85 | -1.23% | 3,949 |
| Nov 20, 2025 | 1,222.00 | 1,233.30 | 1,218.00 | 1,229.95 | 1,229.95 | 0.58% | 9,642 |
| Nov 19, 2025 | 1,260.00 | 1,264.60 | 1,216.00 | 1,222.90 | 1,222.90 | -2.37% | 16,578 |
| Nov 18, 2025 | 1,234.00 | 1,260.00 | 1,227.80 | 1,252.65 | 1,252.65 | 1.37% | 10,918 |
| Nov 17, 2025 | 1,239.85 | 1,249.05 | 1,230.05 | 1,235.70 | 1,235.70 | -1.42% | 55,644 |
| Nov 14, 2025 | 1,231.80 | 1,255.15 | 1,230.00 | 1,253.55 | 1,253.55 | 1.77% | 7,395 |
| Nov 13, 2025 | 1,230.00 | 1,239.00 | 1,226.75 | 1,231.75 | 1,231.75 | 0.05% | 8,851 |
| Nov 12, 2025 | 1,225.80 | 1,239.30 | 1,225.00 | 1,231.10 | 1,231.10 | 0.81% | 10,589 |
| Nov 11, 2025 | 1,211.15 | 1,245.40 | 1,211.15 | 1,221.25 | 1,221.25 | 0.83% | 32,685 |
| Nov 10, 2025 | 1,216.95 | 1,225.85 | 1,206.10 | 1,211.15 | 1,211.15 | -0.48% | 12,734 |
| Nov 7, 2025 | 1,232.50 | 1,232.55 | 1,211.00 | 1,216.95 | 1,216.95 | -1.15% | 8,677 |
| Nov 6, 2025 | 1,271.45 | 1,271.45 | 1,225.40 | 1,231.10 | 1,231.10 | -2.54% | 9,134 |
| Nov 4, 2025 | 1,276.00 | 1,282.00 | 1,260.80 | 1,263.15 | 1,263.15 | -1.05% | 8,722 |
| Nov 3, 2025 | 1,270.00 | 1,285.00 | 1,265.40 | 1,276.50 | 1,276.50 | 0.18% | 6,483 |
| 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 |