Mangal Electrical Industries Limited (NSE:MEIL)
India · Delayed Price · Currency is INR 295.05
-14.75 (-4.76%)
At close: Jan 23, 2026
NSE:MEIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 310.00 | 312.10 | 293.10 | 295.05 | 295.05 | -4.76% | 86,262 |
| Jan 22, 2026 | 323.10 | 325.50 | 301.00 | 309.80 | 309.80 | -3.43% | 279,180 |
| Jan 21, 2026 | 311.90 | 325.65 | 306.50 | 320.80 | 320.80 | 2.85% | 55,550 |
| Jan 20, 2026 | 327.05 | 327.05 | 310.00 | 311.90 | 311.90 | -4.66% | 79,280 |
| Jan 19, 2026 | 335.00 | 336.70 | 325.00 | 327.15 | 327.15 | -2.95% | 32,716 |
| Jan 16, 2026 | 347.35 | 349.50 | 335.10 | 337.10 | 337.10 | -2.95% | 51,879 |
| Jan 14, 2026 | 351.80 | 356.40 | 346.50 | 347.35 | 347.35 | -2.74% | 24,691 |
| Jan 13, 2026 | 357.00 | 358.90 | 350.60 | 357.15 | 357.15 | 0.59% | 15,830 |
| Jan 12, 2026 | 348.00 | 357.20 | 345.30 | 355.05 | 355.05 | 1.44% | 37,317 |
| Jan 9, 2026 | 357.00 | 357.25 | 347.50 | 350.00 | 350.00 | -2.17% | 40,874 |
| Jan 8, 2026 | 371.00 | 371.00 | 355.85 | 357.75 | 357.75 | -2.61% | 46,420 |
| Jan 7, 2026 | 366.05 | 369.00 | 363.10 | 367.35 | 367.35 | 0.36% | 19,545 |
| Jan 6, 2026 | 371.00 | 371.75 | 365.40 | 366.05 | 366.05 | -1.40% | 30,362 |
| Jan 5, 2026 | 379.00 | 379.85 | 370.00 | 371.25 | 371.25 | -1.20% | 38,359 |
| Jan 2, 2026 | 373.90 | 383.40 | 367.50 | 375.75 | 375.75 | 1.49% | 131,516 |
| Jan 1, 2026 | 371.00 | 378.00 | 368.60 | 370.25 | 370.25 | -0.38% | 19,241 |
| Dec 31, 2025 | 364.00 | 373.25 | 364.00 | 371.65 | 371.65 | 1.60% | 20,949 |
| Dec 30, 2025 | 364.10 | 368.80 | 364.10 | 365.80 | 365.80 | -0.54% | 20,737 |
| Dec 29, 2025 | 377.65 | 380.05 | 365.00 | 367.80 | 367.80 | -2.61% | 127,647 |
| Dec 26, 2025 | 371.45 | 384.00 | 370.05 | 377.65 | 377.65 | 1.67% | 57,209 |
| Dec 24, 2025 | 377.90 | 390.00 | 370.00 | 371.45 | 371.45 | -1.12% | 46,150 |
| Dec 23, 2025 | 375.00 | 378.40 | 373.20 | 375.65 | 375.65 | 0.21% | 24,254 |
| Dec 22, 2025 | 368.50 | 377.50 | 368.45 | 374.85 | 374.85 | 3.25% | 36,544 |
| Dec 19, 2025 | 358.35 | 365.95 | 358.35 | 363.05 | 363.05 | 0.51% | 33,325 |
| Dec 18, 2025 | 361.65 | 362.90 | 352.00 | 361.20 | 361.20 | -0.12% | 42,526 |
| Dec 17, 2025 | 368.10 | 371.00 | 360.05 | 361.65 | 361.65 | -1.95% | 46,899 |
| Dec 16, 2025 | 371.00 | 371.00 | 366.05 | 368.85 | 368.85 | -0.57% | 26,870 |
| Dec 15, 2025 | 367.00 | 373.35 | 363.05 | 370.95 | 370.95 | 0.20% | 48,418 |
| Dec 12, 2025 | 370.75 | 378.70 | 366.85 | 370.20 | 370.20 | 1.42% | 59,996 |
| Dec 11, 2025 | 370.00 | 370.00 | 361.50 | 365.00 | 365.00 | 0.73% | 55,673 |
| Dec 10, 2025 | 368.00 | 374.00 | 361.10 | 362.35 | 362.35 | -1.99% | 35,789 |
| Dec 9, 2025 | 358.75 | 373.65 | 355.00 | 369.70 | 369.70 | 3.05% | 85,447 |
| Dec 8, 2025 | 370.55 | 371.10 | 354.25 | 358.75 | 358.75 | -3.18% | 121,629 |
| Dec 5, 2025 | 372.40 | 380.95 | 368.25 | 370.55 | 370.55 | 0.50% | 70,718 |
| Dec 4, 2025 | 380.50 | 380.50 | 368.00 | 368.70 | 368.70 | -2.06% | 58,570 |
| Dec 3, 2025 | 384.65 | 392.40 | 375.05 | 376.45 | 376.45 | -2.13% | 154,189 |
| Dec 2, 2025 | 387.95 | 391.15 | 382.00 | 384.65 | 384.65 | -0.85% | 134,872 |
| Dec 1, 2025 | 398.10 | 404.30 | 379.70 | 387.95 | 387.95 | -2.92% | 138,940 |
| Nov 28, 2025 | 408.00 | 408.00 | 396.55 | 399.60 | 399.60 | -0.84% | 58,820 |
| Nov 27, 2025 | 408.50 | 412.75 | 401.50 | 403.00 | 403.00 | -1.45% | 55,449 |
| Nov 26, 2025 | 404.95 | 417.95 | 403.85 | 408.95 | 408.95 | 1.26% | 73,587 |
| Nov 25, 2025 | 411.00 | 415.00 | 402.00 | 403.85 | 403.85 | -1.26% | 72,377 |
| Nov 24, 2025 | 422.00 | 422.00 | 406.00 | 409.00 | 409.00 | -4.31% | 81,146 |
| Nov 21, 2025 | 440.00 | 440.00 | 425.00 | 427.40 | 427.40 | -1.90% | 35,534 |
| Nov 20, 2025 | 444.50 | 446.95 | 434.55 | 435.70 | 435.70 | -1.53% | 50,584 |
| Nov 19, 2025 | 449.20 | 449.20 | 441.10 | 442.45 | 442.45 | -0.84% | 26,396 |
| Nov 18, 2025 | 450.30 | 451.85 | 443.55 | 446.20 | 446.20 | -0.91% | 39,055 |
| Nov 17, 2025 | 446.00 | 451.70 | 446.00 | 450.30 | 450.30 | 1.10% | 18,321 |
| Nov 14, 2025 | 447.05 | 450.40 | 444.05 | 445.40 | 445.40 | -0.37% | 27,793 |
| Nov 13, 2025 | 460.00 | 462.00 | 444.05 | 447.05 | 447.05 | -2.42% | 49,257 |