Mahanagar Gas Limited (BOM:539957)
India · Delayed Price · Currency is INR 1,136.55
-1.45 (-0.13%)
At close: Apr 21, 2026
BOM:539957 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,136.55 | 1,155.90 | 1,133.00 | 1,136.55 | 1,136.55 | -0.13% | 15,798 |
| Apr 20, 2026 | 1,133.15 | 1,148.90 | 1,115.00 | 1,138.00 | 1,138.00 | 1.12% | 31,190 |
| Apr 17, 2026 | 1,107.95 | 1,132.10 | 1,097.00 | 1,125.45 | 1,125.45 | 3.11% | 33,609 |
| Apr 16, 2026 | 1,079.15 | 1,094.85 | 1,060.00 | 1,091.50 | 1,091.50 | 1.35% | 14,396 |
| Apr 15, 2026 | 1,075.00 | 1,088.00 | 1,056.85 | 1,076.95 | 1,076.95 | 0.41% | 28,071 |
| Apr 13, 2026 | 1,065.50 | 1,084.50 | 1,039.40 | 1,072.60 | 1,072.60 | -0.11% | 19,633 |
| Apr 10, 2026 | 1,046.55 | 1,091.35 | 1,039.00 | 1,073.80 | 1,073.80 | 3.14% | 41,186 |
| Apr 9, 2026 | 1,009.95 | 1,046.95 | 998.25 | 1,041.10 | 1,041.10 | 3.13% | 53,976 |
| Apr 8, 2026 | 993.00 | 1,022.10 | 976.00 | 1,009.55 | 1,009.55 | 5.66% | 71,061 |
| Apr 7, 2026 | 962.40 | 966.00 | 950.00 | 955.45 | 955.45 | -0.67% | 768,553 |
| Apr 6, 2026 | 959.70 | 973.40 | 941.00 | 961.90 | 961.90 | 1.03% | 745,955 |
| Apr 2, 2026 | 947.25 | 957.05 | 925.00 | 952.05 | 952.05 | 0.95% | 20,051 |
| Apr 1, 2026 | 939.70 | 953.30 | 931.65 | 943.05 | 943.05 | 1.73% | 26,463 |
| Mar 30, 2026 | 935.10 | 942.40 | 918.50 | 927.05 | 927.05 | -1.41% | 72,773 |
| Mar 27, 2026 | 956.45 | 963.00 | 935.85 | 940.30 | 940.30 | 0.17% | 1,408,432 |
| Mar 25, 2026 | 937.25 | 988.25 | 930.05 | 938.75 | 938.75 | 2.17% | 53,414 |
| Mar 24, 2026 | 922.05 | 934.00 | 908.00 | 918.80 | 918.80 | 1.11% | 37,501 |
| Mar 23, 2026 | 951.10 | 967.60 | 902.00 | 908.75 | 908.75 | -6.14% | 73,683 |
| Mar 20, 2026 | 996.25 | 1,007.15 | 955.30 | 968.20 | 968.20 | -3.19% | 58,616 |
| Mar 19, 2026 | 999.95 | 1,030.10 | 988.55 | 1,000.10 | 1,000.10 | -0.07% | 69,444 |
| Mar 18, 2026 | 1,013.00 | 1,021.75 | 992.55 | 1,000.80 | 1,000.80 | -1.48% | 72,278 |
| Mar 17, 2026 | 1,009.65 | 1,025.00 | 1,003.95 | 1,015.80 | 1,015.80 | 0.61% | 13,072 |
| Mar 16, 2026 | 1,034.80 | 1,034.80 | 990.00 | 1,009.65 | 1,009.65 | -2.43% | 25,682 |
| Mar 13, 2026 | 1,069.45 | 1,069.45 | 1,022.45 | 1,034.80 | 1,034.80 | -1.32% | 20,762 |
| Mar 12, 2026 | 1,049.00 | 1,085.00 | 1,009.45 | 1,048.60 | 1,048.60 | 0.03% | 79,400 |
| Mar 11, 2026 | 1,047.00 | 1,079.00 | 1,040.00 | 1,048.25 | 1,048.25 | 0.41% | 47,881 |
| Mar 10, 2026 | 1,058.05 | 1,058.05 | 1,038.00 | 1,043.95 | 1,043.95 | 0.14% | 13,594 |
| Mar 9, 2026 | 1,011.45 | 1,053.95 | 1,011.45 | 1,042.45 | 1,042.45 | -0.70% | 27,871 |
| Mar 6, 2026 | 1,090.00 | 1,091.30 | 1,042.30 | 1,049.80 | 1,049.80 | -4.30% | 40,077 |
| Mar 5, 2026 | 1,100.05 | 1,129.90 | 1,086.90 | 1,097.00 | 1,097.00 | -0.38% | 23,849 |
| Mar 4, 2026 | 1,155.65 | 1,186.15 | 1,090.00 | 1,101.20 | 1,101.20 | -8.94% | 75,423 |
| Mar 2, 2026 | 1,195.45 | 1,226.90 | 1,187.90 | 1,209.25 | 1,209.25 | -0.83% | 16,562 |
| Feb 27, 2026 | 1,195.95 | 1,233.85 | 1,195.00 | 1,219.40 | 1,219.40 | 1.36% | 23,780 |
| Feb 26, 2026 | 1,200.65 | 1,207.10 | 1,195.35 | 1,203.00 | 1,203.00 | 0.20% | 6,000 |
| Feb 25, 2026 | 1,192.60 | 1,210.50 | 1,188.65 | 1,200.65 | 1,200.65 | 0.68% | 10,222 |
| Feb 24, 2026 | 1,160.00 | 1,197.00 | 1,154.10 | 1,192.55 | 1,192.55 | 2.57% | 18,606 |
| Feb 23, 2026 | 1,133.70 | 1,166.20 | 1,133.70 | 1,162.65 | 1,162.65 | 2.56% | 16,770 |
| Feb 20, 2026 | 1,115.40 | 1,135.45 | 1,107.50 | 1,133.60 | 1,133.60 | 1.17% | 11,937 |
| Feb 19, 2026 | 1,130.00 | 1,145.00 | 1,107.00 | 1,120.50 | 1,120.50 | -0.95% | 7,750 |
| Feb 18, 2026 | 1,105.00 | 1,133.55 | 1,105.00 | 1,131.20 | 1,131.20 | 2.07% | 13,542 |
| Feb 17, 2026 | 1,095.75 | 1,109.85 | 1,095.75 | 1,108.25 | 1,108.25 | 0.43% | 3,929 |
| Feb 16, 2026 | 1,094.35 | 1,110.00 | 1,094.35 | 1,103.50 | 1,103.50 | -0.43% | 8,642 |
| Feb 13, 2026 | 1,148.90 | 1,150.30 | 1,099.95 | 1,108.30 | 1,108.30 | -3.65% | 9,313 |
| Feb 12, 2026 | 1,183.70 | 1,187.15 | 1,138.70 | 1,150.30 | 1,138.30 | -2.53% | 137,782 |
| Feb 11, 2026 | 1,178.30 | 1,201.00 | 1,171.85 | 1,180.15 | 1,167.84 | 0.49% | 16,849 |
| Feb 10, 2026 | 1,165.85 | 1,198.00 | 1,165.85 | 1,174.40 | 1,162.15 | -0.65% | 21,228 |
| Feb 9, 2026 | 1,140.15 | 1,188.95 | 1,140.15 | 1,182.10 | 1,169.77 | 2.50% | 42,711 |
| Feb 6, 2026 | 1,072.45 | 1,164.40 | 1,072.45 | 1,153.30 | 1,141.27 | 7.66% | 49,459 |
| Feb 5, 2026 | 1,076.70 | 1,077.95 | 1,061.15 | 1,071.20 | 1,060.03 | -0.50% | 3,001 |
| Feb 4, 2026 | 1,053.80 | 1,083.00 | 1,047.20 | 1,076.60 | 1,065.37 | 2.17% | 10,484 |