Mahanagar Gas Limited (BOM:539957)
India · Delayed Price · Currency is INR 1,083.30
-9.70 (-0.89%)
At close: Jun 3, 2026
BOM:539957 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,174.15 | 1,190.05 | 1,165.90 | 1,180.15 | 1,180.15 | 0.99% | 21,229 |
| May 6, 2026 | 1,144.95 | 1,172.50 | 1,143.00 | 1,168.60 | 1,168.60 | 3.10% | 6,762 |
| May 5, 2026 | 1,130.05 | 1,136.70 | 1,122.00 | 1,133.45 | 1,133.45 | -0.04% | 3,021 |
| May 4, 2026 | 1,145.00 | 1,150.80 | 1,130.00 | 1,133.85 | 1,133.85 | -0.18% | 9,273 |
| Apr 30, 2026 | 1,139.75 | 1,144.10 | 1,116.00 | 1,135.90 | 1,135.90 | -1.11% | 40,750 |
| Apr 29, 2026 | 1,131.15 | 1,153.40 | 1,131.15 | 1,148.70 | 1,148.70 | 1.28% | 17,812 |
| Apr 28, 2026 | 1,130.00 | 1,177.00 | 1,130.00 | 1,134.15 | 1,134.15 | -0.73% | 15,631 |
| Apr 27, 2026 | 1,129.20 | 1,150.10 | 1,124.05 | 1,142.45 | 1,142.45 | 1.17% | 12,848 |
| Apr 24, 2026 | 1,146.35 | 1,154.95 | 1,124.85 | 1,129.20 | 1,129.20 | -0.56% | 10,652 |
| Apr 23, 2026 | 1,140.05 | 1,158.45 | 1,130.10 | 1,135.55 | 1,135.55 | -0.91% | 7,723 |
| Apr 22, 2026 | 1,139.95 | 1,150.00 | 1,123.00 | 1,146.00 | 1,146.00 | 0.83% | 11,122 |
| 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 |