Mahanagar Gas Limited (BOM:539957)
India · Delayed Price · Currency is INR 1,091.50
-8.65 (-0.79%)
At close: Jul 20, 2026
BOM:539957 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,086.15 | 1,100.95 | 1,086.15 | 1,091.50 | 1,091.50 | -0.79% | 381,939 |
| Jul 17, 2026 | 1,126.50 | 1,126.50 | 1,088.00 | 1,100.15 | 1,100.15 | -1.16% | 3,319 |
| Jul 16, 2026 | 1,111.80 | 1,126.25 | 1,107.00 | 1,113.05 | 1,113.05 | 0.63% | 5,566 |
| Jul 15, 2026 | 1,136.95 | 1,136.95 | 1,104.00 | 1,106.10 | 1,106.10 | -1.50% | 3,191 |
| Jul 14, 2026 | 1,107.80 | 1,137.10 | 1,097.05 | 1,123.00 | 1,123.00 | 0.74% | 11,026 |
| Jul 13, 2026 | 1,120.05 | 1,126.95 | 1,107.25 | 1,114.80 | 1,114.80 | -0.99% | 2,641 |
| Jul 10, 2026 | 1,123.40 | 1,130.00 | 1,120.40 | 1,126.00 | 1,126.00 | 0.23% | 4,768 |
| Jul 9, 2026 | 1,092.85 | 1,125.75 | 1,089.70 | 1,123.40 | 1,123.40 | 2.80% | 6,465 |
| Jul 8, 2026 | 1,123.00 | 1,127.65 | 1,082.80 | 1,092.85 | 1,092.85 | -3.77% | 17,301 |
| Jul 7, 2026 | 1,125.65 | 1,145.00 | 1,123.00 | 1,135.70 | 1,135.70 | 0.85% | 8,280 |
| Jul 6, 2026 | 1,125.75 | 1,150.00 | 1,120.00 | 1,126.10 | 1,126.10 | -0.28% | 11,302 |
| Jul 3, 2026 | 1,140.05 | 1,152.50 | 1,125.50 | 1,129.25 | 1,129.25 | -1.13% | 5,090 |
| Jul 2, 2026 | 1,164.30 | 1,177.60 | 1,140.00 | 1,142.10 | 1,142.10 | -1.66% | 9,323 |
| Jul 1, 2026 | 1,174.10 | 1,186.85 | 1,151.00 | 1,161.35 | 1,161.35 | -1.11% | 11,192 |
| Jun 30, 2026 | 1,148.25 | 1,210.60 | 1,148.25 | 1,174.40 | 1,174.40 | 2.68% | 23,070 |
| Jun 29, 2026 | 1,186.95 | 1,186.95 | 1,135.00 | 1,143.75 | 1,143.75 | -2.61% | 12,600 |
| Jun 25, 2026 | 1,197.75 | 1,201.90 | 1,172.00 | 1,174.40 | 1,174.40 | -1.79% | 5,708 |
| Jun 24, 2026 | 1,218.85 | 1,218.85 | 1,180.85 | 1,195.85 | 1,195.85 | -1.89% | 11,287 |
| Jun 23, 2026 | 1,247.15 | 1,250.00 | 1,213.65 | 1,218.85 | 1,218.85 | -2.21% | 15,353 |
| Jun 22, 2026 | 1,211.40 | 1,253.10 | 1,211.40 | 1,246.35 | 1,246.35 | 3.26% | 17,085 |
| Jun 19, 2026 | 1,203.35 | 1,224.25 | 1,200.10 | 1,207.05 | 1,207.05 | -0.26% | 3,773 |
| Jun 18, 2026 | 1,211.70 | 1,215.25 | 1,205.75 | 1,210.20 | 1,210.20 | 0.14% | 9,089 |
| Jun 17, 2026 | 1,195.35 | 1,229.55 | 1,191.05 | 1,208.50 | 1,208.50 | 1.97% | 18,814 |
| Jun 16, 2026 | 1,143.75 | 1,191.55 | 1,143.75 | 1,185.15 | 1,185.15 | 4.02% | 32,495 |
| Jun 15, 2026 | 1,118.00 | 1,145.00 | 1,108.50 | 1,139.35 | 1,139.35 | 4.12% | 27,030 |
| Jun 12, 2026 | 1,066.45 | 1,104.00 | 1,065.95 | 1,094.25 | 1,094.25 | 3.02% | 32,619 |
| Jun 11, 2026 | 1,079.55 | 1,079.55 | 1,053.20 | 1,062.20 | 1,062.20 | -1.67% | 6,042 |
| Jun 10, 2026 | 1,058.15 | 1,085.00 | 1,054.85 | 1,080.20 | 1,080.20 | 1.97% | 11,715 |
| Jun 9, 2026 | 1,074.40 | 1,074.40 | 1,044.00 | 1,059.35 | 1,059.35 | -1.02% | 15,767 |
| Jun 8, 2026 | 1,075.65 | 1,086.10 | 1,065.80 | 1,070.25 | 1,070.25 | -1.64% | 213,264 |
| Jun 5, 2026 | 1,077.85 | 1,106.65 | 1,077.85 | 1,088.05 | 1,088.05 | 1.31% | 16,102 |
| Jun 4, 2026 | 1,072.00 | 1,089.50 | 1,061.75 | 1,074.00 | 1,074.00 | -0.86% | 12,490 |
| Jun 3, 2026 | 1,087.00 | 1,092.60 | 1,071.00 | 1,083.30 | 1,083.30 | -0.89% | 10,547 |
| Jun 2, 2026 | 1,085.05 | 1,097.00 | 1,060.00 | 1,093.00 | 1,093.00 | 1.76% | 176,511 |
| Jun 1, 2026 | 1,112.90 | 1,112.90 | 1,056.80 | 1,074.05 | 1,074.05 | -1.30% | 16,722 |
| May 29, 2026 | 1,112.35 | 1,121.40 | 1,073.70 | 1,088.25 | 1,088.25 | -1.34% | 15,627 |
| May 27, 2026 | 1,094.45 | 1,105.00 | 1,092.40 | 1,103.00 | 1,103.00 | 0.79% | 5,512 |
| May 26, 2026 | 1,086.55 | 1,109.40 | 1,074.50 | 1,094.40 | 1,094.40 | 1.85% | 16,066 |
| May 25, 2026 | 1,075.85 | 1,084.80 | 1,058.20 | 1,074.50 | 1,074.50 | 1.87% | 9,454 |
| May 22, 2026 | 1,059.65 | 1,062.55 | 1,037.00 | 1,054.75 | 1,054.75 | 0.11% | 6,280 |
| May 21, 2026 | 1,076.95 | 1,080.25 | 1,052.00 | 1,053.55 | 1,053.55 | -1.81% | 2,699 |
| May 20, 2026 | 1,064.75 | 1,082.00 | 1,045.00 | 1,072.95 | 1,072.95 | 1.43% | 12,570 |
| May 19, 2026 | 1,052.00 | 1,078.00 | 1,048.00 | 1,057.80 | 1,057.80 | -0.18% | 10,679 |
| May 18, 2026 | 1,074.60 | 1,074.60 | 1,054.00 | 1,059.75 | 1,059.75 | -2.53% | 6,975 |
| May 15, 2026 | 1,062.05 | 1,096.15 | 1,030.50 | 1,087.25 | 1,087.25 | 1.81% | 26,747 |
| May 14, 2026 | 1,055.65 | 1,073.10 | 1,050.00 | 1,067.90 | 1,067.90 | 2.35% | 10,981 |
| May 13, 2026 | 1,055.00 | 1,064.20 | 1,024.35 | 1,043.40 | 1,043.40 | -1.95% | 95,164 |
| May 12, 2026 | 1,102.15 | 1,110.00 | 1,059.50 | 1,064.20 | 1,064.20 | -3.83% | 18,692 |
| May 11, 2026 | 1,171.90 | 1,171.90 | 1,101.00 | 1,106.55 | 1,106.55 | -5.58% | 17,161 |
| May 8, 2026 | 1,131.50 | 1,176.70 | 1,130.00 | 1,171.95 | 1,171.95 | -0.69% | 40,807 |