Mahanagar Gas Limited (BOM:539957)
India · Delayed Price · Currency is INR 1,041.40
+1.50 (0.14%)
At close: Oct 7, 2026
BOM:539957 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,039.90 | 1,058.05 | 1,039.00 | 1,041.40 | 1,041.40 | 0.14% | 4,776 |
| Oct 6, 2026 | 1,040.30 | 1,042.95 | 1,033.60 | 1,039.90 | 1,039.90 | -0.38% | 7,700 |
| Oct 5, 2026 | 1,043.80 | 1,053.10 | 1,036.10 | 1,043.90 | 1,043.90 | -0.13% | 12,027 |
| Oct 1, 2026 | 1,050.00 | 1,054.85 | 1,025.00 | 1,045.30 | 1,045.30 | -1.21% | 10,743 |
| Sep 30, 2026 | 1,047.50 | 1,066.70 | 1,039.00 | 1,058.15 | 1,058.15 | 0.65% | 11,201 |
| Sep 29, 2026 | 1,053.75 | 1,063.20 | 1,035.75 | 1,051.35 | 1,051.35 | 0.36% | 3,425 |
| Sep 28, 2026 | 1,070.00 | 1,070.15 | 1,042.00 | 1,047.60 | 1,047.60 | -2.19% | 4,519 |
| Sep 25, 2026 | 1,070.75 | 1,085.00 | 1,063.30 | 1,071.05 | 1,071.05 | -0.76% | 2,523 |
| Sep 24, 2026 | 1,080.55 | 1,091.20 | 1,077.55 | 1,079.20 | 1,079.20 | -1.15% | 4,281 |
| Sep 23, 2026 | 1,068.65 | 1,112.00 | 1,068.65 | 1,091.70 | 1,091.70 | 2.16% | 20,162 |
| Sep 22, 2026 | 1,079.85 | 1,079.85 | 1,059.90 | 1,068.65 | 1,068.65 | -0.98% | 12,972 |
| Sep 21, 2026 | 1,078.20 | 1,082.00 | 1,072.00 | 1,079.20 | 1,079.20 | -0.41% | 4,994 |
| Sep 18, 2026 | 1,066.30 | 1,088.95 | 1,066.30 | 1,083.60 | 1,083.60 | 1.13% | 7,263 |
| Sep 17, 2026 | 1,071.00 | 1,079.75 | 1,066.80 | 1,071.45 | 1,071.45 | -0.77% | 1,583 |
| Sep 16, 2026 | 1,065.60 | 1,083.90 | 1,047.00 | 1,079.80 | 1,079.80 | 0.67% | 7,870 |
| Sep 15, 2026 | 1,084.50 | 1,091.10 | 1,070.00 | 1,072.65 | 1,072.65 | -1.09% | 8,596 |
| Sep 11, 2026 | 1,089.50 | 1,090.90 | 1,080.50 | 1,084.50 | 1,084.50 | -1.50% | 5,506 |
| Sep 10, 2026 | 1,080.05 | 1,106.40 | 1,080.05 | 1,101.05 | 1,101.05 | 1.53% | 6,638 |
| Sep 9, 2026 | 1,102.80 | 1,109.00 | 1,081.15 | 1,084.45 | 1,084.45 | -1.64% | 3,730 |
| Sep 8, 2026 | 1,096.00 | 1,104.10 | 1,096.00 | 1,102.55 | 1,102.55 | 1.01% | 2,612 |
| Sep 7, 2026 | 1,098.95 | 1,106.35 | 1,087.55 | 1,091.55 | 1,091.55 | -0.44% | 5,255 |
| Sep 4, 2026 | 1,077.95 | 1,101.00 | 1,077.20 | 1,096.40 | 1,096.40 | 2.83% | 13,009 |
| Sep 3, 2026 | 1,067.20 | 1,077.10 | 1,065.00 | 1,066.25 | 1,066.25 | 0.10% | 145,909 |
| Sep 2, 2026 | 1,077.20 | 1,082.95 | 1,063.15 | 1,065.15 | 1,065.15 | -1.12% | 2,853 |
| Sep 1, 2026 | 1,079.95 | 1,089.80 | 1,062.20 | 1,077.20 | 1,077.20 | 0.77% | 9,579 |
| Aug 31, 2026 | 1,094.85 | 1,096.00 | 1,065.20 | 1,069.00 | 1,069.00 | -2.07% | 12,126 |
| Aug 28, 2026 | 1,091.25 | 1,107.15 | 1,087.65 | 1,091.60 | 1,091.60 | -0.15% | 26,064 |
| Aug 27, 2026 | 1,119.95 | 1,119.95 | 1,090.00 | 1,093.25 | 1,093.25 | -1.92% | 4,418 |
| Aug 26, 2026 | 1,102.00 | 1,119.00 | 1,102.00 | 1,114.70 | 1,114.70 | 1.18% | 6,533 |
| Aug 25, 2026 | 1,141.00 | 1,141.00 | 1,100.25 | 1,101.75 | 1,101.75 | -2.18% | 9,529 |
| Aug 24, 2026 | 1,117.75 | 1,143.40 | 1,117.75 | 1,126.25 | 1,126.25 | 1.05% | 15,191 |
| 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 |