Mahanagar Gas Limited (BOM:539957)
India · Delayed Price · Currency is INR 1,114.50
-21.70 (-1.91%)
At close: Aug 21, 2026
BOM:539957 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,144.40 | 1,144.40 | 1,111.10 | 1,114.50 | 1,114.50 | -1.91% | 54,046 |
| Aug 20, 2026 | 1,140.00 | 1,153.00 | 1,131.40 | 1,136.20 | 1,136.20 | 0.66% | 34,881 |
| Aug 19, 2026 | 1,131.30 | 1,171.05 | 1,121.00 | 1,128.80 | 1,128.80 | 1.63% | 96,134 |
| Aug 18, 2026 | 1,105.45 | 1,116.70 | 1,095.00 | 1,110.65 | 1,110.65 | 0.02% | 51,739 |
| Aug 17, 2026 | 1,138.50 | 1,150.45 | 1,120.85 | 1,128.40 | 1,110.40 | -1.02% | 23,131 |
| Aug 14, 2026 | 1,120.70 | 1,161.70 | 1,120.70 | 1,140.00 | 1,121.81 | 1.27% | 17,415 |
| Aug 13, 2026 | 1,116.90 | 1,135.15 | 1,115.55 | 1,125.70 | 1,107.74 | 0.61% | 7,726 |
| Aug 12, 2026 | 1,146.65 | 1,146.65 | 1,115.00 | 1,118.90 | 1,101.05 | -1.34% | 119,125 |
| Aug 11, 2026 | 1,123.75 | 1,142.00 | 1,113.70 | 1,134.05 | 1,115.96 | 0.92% | 284,501 |
| Aug 10, 2026 | 1,145.00 | 1,158.15 | 1,119.30 | 1,123.75 | 1,105.82 | -0.98% | 10,989 |
| Aug 7, 2026 | 1,131.90 | 1,143.40 | 1,115.30 | 1,134.85 | 1,116.75 | 1.07% | 335,985 |
| Aug 6, 2026 | 1,117.50 | 1,133.00 | 1,111.00 | 1,122.85 | 1,104.94 | 0.65% | 12,742 |
| Aug 5, 2026 | 1,111.00 | 1,126.80 | 1,111.00 | 1,115.55 | 1,097.75 | 0.44% | 6,751 |
| Aug 4, 2026 | 1,118.00 | 1,128.15 | 1,110.00 | 1,110.65 | 1,092.93 | -0.45% | 10,354 |
| Aug 3, 2026 | 1,121.05 | 1,134.25 | 1,110.00 | 1,115.65 | 1,097.85 | -0.45% | 19,943 |
| Jul 31, 2026 | 1,127.75 | 1,178.85 | 1,114.00 | 1,120.65 | 1,102.77 | 0.26% | 68,959 |
| Jul 30, 2026 | 1,107.00 | 1,165.55 | 1,089.95 | 1,117.70 | 1,099.87 | 1.18% | 177,135 |
| Jul 29, 2026 | 1,090.15 | 1,113.10 | 1,078.65 | 1,104.70 | 1,087.08 | 2.75% | 9,637 |
| Jul 28, 2026 | 1,107.75 | 1,107.75 | 1,072.00 | 1,075.15 | 1,058.00 | -1.93% | 4,198 |
| Jul 27, 2026 | 1,092.65 | 1,106.80 | 1,091.60 | 1,096.30 | 1,078.81 | 1.90% | 3,903 |
| Jul 24, 2026 | 1,066.45 | 1,083.50 | 1,064.20 | 1,075.90 | 1,058.74 | 0.76% | 5,983 |
| Jul 23, 2026 | 1,077.60 | 1,083.00 | 1,064.70 | 1,067.75 | 1,050.72 | -1.25% | 2,875 |
| Jul 22, 2026 | 1,076.55 | 1,095.25 | 1,072.10 | 1,081.30 | 1,064.05 | -0.06% | 7,451 |
| Jul 21, 2026 | 1,091.50 | 1,102.35 | 1,079.00 | 1,082.00 | 1,064.74 | -0.87% | 6,615 |
| Jul 20, 2026 | 1,086.15 | 1,100.95 | 1,086.15 | 1,091.50 | 1,074.09 | -0.79% | 381,939 |
| Jul 17, 2026 | 1,126.50 | 1,126.50 | 1,088.00 | 1,100.15 | 1,082.60 | -1.16% | 3,319 |
| Jul 16, 2026 | 1,111.80 | 1,126.25 | 1,107.00 | 1,113.05 | 1,095.29 | 0.63% | 5,566 |
| Jul 15, 2026 | 1,136.95 | 1,136.95 | 1,104.00 | 1,106.10 | 1,088.46 | -1.50% | 3,191 |
| Jul 14, 2026 | 1,107.80 | 1,137.10 | 1,097.05 | 1,123.00 | 1,105.09 | 0.74% | 11,026 |
| Jul 13, 2026 | 1,120.05 | 1,126.95 | 1,107.25 | 1,114.80 | 1,097.02 | -0.99% | 2,641 |
| Jul 10, 2026 | 1,123.40 | 1,130.00 | 1,120.40 | 1,126.00 | 1,108.04 | 0.23% | 4,768 |
| Jul 9, 2026 | 1,092.85 | 1,125.75 | 1,089.70 | 1,123.40 | 1,105.48 | 2.80% | 6,465 |
| Jul 8, 2026 | 1,123.00 | 1,127.65 | 1,082.80 | 1,092.85 | 1,075.42 | -3.77% | 17,301 |
| Jul 7, 2026 | 1,125.65 | 1,145.00 | 1,123.00 | 1,135.70 | 1,117.58 | 0.85% | 8,280 |
| Jul 6, 2026 | 1,125.75 | 1,150.00 | 1,120.00 | 1,126.10 | 1,108.14 | -0.28% | 11,302 |
| Jul 3, 2026 | 1,140.05 | 1,152.50 | 1,125.50 | 1,129.25 | 1,111.24 | -1.13% | 5,090 |
| Jul 2, 2026 | 1,164.30 | 1,177.60 | 1,140.00 | 1,142.10 | 1,123.88 | -1.66% | 9,323 |
| Jul 1, 2026 | 1,174.10 | 1,186.85 | 1,151.00 | 1,161.35 | 1,142.82 | -1.11% | 11,192 |
| Jun 30, 2026 | 1,148.25 | 1,210.60 | 1,148.25 | 1,174.40 | 1,155.67 | 2.68% | 23,070 |
| Jun 29, 2026 | 1,186.95 | 1,186.95 | 1,135.00 | 1,143.75 | 1,125.51 | -2.61% | 12,600 |
| Jun 25, 2026 | 1,197.75 | 1,201.90 | 1,172.00 | 1,174.40 | 1,155.67 | -1.79% | 5,708 |
| Jun 24, 2026 | 1,218.85 | 1,218.85 | 1,180.85 | 1,195.85 | 1,176.77 | -1.89% | 11,287 |
| Jun 23, 2026 | 1,247.15 | 1,250.00 | 1,213.65 | 1,218.85 | 1,199.41 | -2.21% | 15,353 |
| Jun 22, 2026 | 1,211.40 | 1,253.10 | 1,211.40 | 1,246.35 | 1,226.47 | 3.26% | 17,085 |
| Jun 19, 2026 | 1,203.35 | 1,224.25 | 1,200.10 | 1,207.05 | 1,187.80 | -0.26% | 3,773 |
| Jun 18, 2026 | 1,211.70 | 1,215.25 | 1,205.75 | 1,210.20 | 1,190.90 | 0.14% | 9,089 |
| Jun 17, 2026 | 1,195.35 | 1,229.55 | 1,191.05 | 1,208.50 | 1,189.22 | 1.97% | 18,814 |
| Jun 16, 2026 | 1,143.75 | 1,191.55 | 1,143.75 | 1,185.15 | 1,166.24 | 4.02% | 32,495 |
| Jun 15, 2026 | 1,118.00 | 1,145.00 | 1,108.50 | 1,139.35 | 1,121.18 | 4.12% | 27,030 |
| Jun 12, 2026 | 1,066.45 | 1,104.00 | 1,065.95 | 1,094.25 | 1,076.79 | 3.02% | 32,619 |