Mangal Electrical Industries Limited (NSE:MEIL)
India · Delayed Price · Currency is INR 247.75
+1.35 (0.55%)
Nov 5, 2026, 3:29 PM IST
NSE:MEIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 253.70 | 253.70 | 245.24 | 247.75 | 247.75 | 0.55% | 17,726 |
| Nov 4, 2026 | 233.16 | 250.00 | 233.16 | 246.40 | 246.40 | 3.90% | 127,898 |
| Nov 3, 2026 | 235.52 | 239.85 | 235.52 | 237.14 | 237.14 | 0.69% | 23,018 |
| Nov 2, 2026 | 241.00 | 243.99 | 235.01 | 235.52 | 235.52 | -4.61% | 52,512 |
| Oct 30, 2026 | 247.60 | 253.00 | 240.00 | 246.90 | 246.90 | -0.28% | 25,704 |
| Oct 29, 2026 | 245.65 | 263.00 | 243.35 | 247.60 | 247.60 | -0.24% | 30,831 |
| Oct 28, 2026 | 244.25 | 252.00 | 241.10 | 248.20 | 248.20 | 0.22% | 13,408 |
| Oct 27, 2026 | 238.00 | 253.00 | 230.90 | 247.65 | 247.65 | 5.61% | 43,118 |
| Oct 26, 2026 | 242.00 | 250.75 | 230.65 | 234.50 | 234.50 | -3.81% | 58,176 |
| Oct 23, 2026 | 256.10 | 263.20 | 230.05 | 243.80 | 243.80 | -4.80% | 230,209 |
| Oct 22, 2026 | 264.95 | 265.00 | 254.40 | 256.10 | 256.10 | -3.19% | 33,993 |
| Oct 21, 2026 | 274.15 | 276.75 | 261.00 | 264.55 | 264.55 | -3.31% | 94,089 |
| Oct 19, 2026 | 284.00 | 284.00 | 269.80 | 273.60 | 273.60 | -2.36% | 29,472 |
| Oct 16, 2026 | 280.00 | 284.00 | 279.00 | 280.20 | 280.20 | -1.11% | 44,652 |
| Oct 15, 2026 | 285.00 | 287.80 | 277.15 | 283.35 | 283.35 | -0.09% | 28,337 |
| Oct 14, 2026 | 271.95 | 288.15 | 269.35 | 283.60 | 283.60 | 4.82% | 136,150 |
| Oct 13, 2026 | 276.25 | 277.65 | 266.45 | 270.55 | 270.55 | -1.19% | 67,281 |
| Oct 12, 2026 | 279.45 | 279.45 | 272.00 | 273.80 | 273.80 | -1.24% | 65,187 |
| Oct 9, 2026 | 266.20 | 311.50 | 258.05 | 277.25 | 277.25 | 4.15% | 2,270,327 |
| Oct 8, 2026 | 275.00 | 275.00 | 263.00 | 266.20 | 266.20 | -2.99% | 31,315 |
| Oct 7, 2026 | 262.40 | 275.60 | 260.25 | 274.40 | 274.40 | 4.16% | 48,196 |
| Oct 6, 2026 | 256.65 | 268.50 | 256.65 | 263.45 | 263.45 | 2.65% | 52,828 |
| Oct 5, 2026 | 264.00 | 264.85 | 255.00 | 256.65 | 256.65 | -2.08% | 27,694 |
| Oct 1, 2026 | 264.85 | 266.80 | 258.60 | 262.10 | 262.10 | -1.04% | 40,132 |
| Sep 30, 2026 | 268.65 | 269.00 | 263.35 | 264.85 | 264.85 | -0.58% | 18,704 |
| Sep 29, 2026 | 269.35 | 269.35 | 261.20 | 266.40 | 266.40 | -1.10% | 37,214 |
| Sep 28, 2026 | 276.95 | 276.95 | 264.50 | 269.35 | 269.35 | -0.54% | 37,332 |
| Sep 25, 2026 | 270.15 | 274.40 | 268.05 | 270.80 | 270.80 | -0.70% | 28,972 |
| Sep 24, 2026 | 270.45 | 275.00 | 269.00 | 272.70 | 272.70 | -0.57% | 27,992 |
| Sep 23, 2026 | 274.45 | 284.00 | 266.00 | 274.25 | 274.25 | 0.92% | 56,811 |
| Sep 22, 2026 | 271.25 | 273.95 | 265.55 | 271.75 | 271.75 | 1.68% | 21,109 |
| Sep 21, 2026 | 271.85 | 274.80 | 261.50 | 267.25 | 267.25 | -1.69% | 77,033 |
| Sep 18, 2026 | 272.55 | 274.75 | 270.00 | 271.85 | 271.85 | 0.57% | 23,180 |
| Sep 17, 2026 | 273.90 | 281.00 | 268.00 | 270.30 | 270.30 | 0.63% | 37,480 |
| Sep 16, 2026 | 273.20 | 274.70 | 262.55 | 268.60 | 268.60 | -2.87% | 44,664 |
| Sep 15, 2026 | 280.70 | 284.00 | 271.00 | 276.55 | 276.55 | -1.97% | 57,165 |
| Sep 11, 2026 | 277.00 | 284.00 | 272.00 | 282.10 | 282.10 | 0.68% | 33,612 |
| Sep 10, 2026 | 285.30 | 285.45 | 278.45 | 280.20 | 280.20 | -1.15% | 23,529 |
| Sep 9, 2026 | 287.75 | 289.40 | 280.25 | 283.45 | 283.45 | -1.13% | 24,599 |
| Sep 8, 2026 | 276.95 | 290.00 | 276.95 | 286.70 | 286.70 | 2.67% | 58,432 |
| Sep 7, 2026 | 284.00 | 285.95 | 277.15 | 279.25 | 279.25 | -2.05% | 68,490 |
| Sep 4, 2026 | 286.90 | 295.45 | 280.00 | 285.10 | 285.10 | 0.48% | 99,521 |
| Sep 3, 2026 | 279.00 | 285.30 | 279.00 | 283.75 | 283.75 | 1.74% | 27,751 |
| Sep 2, 2026 | 282.35 | 285.15 | 277.60 | 278.90 | 278.90 | -2.12% | 63,130 |
| Sep 1, 2026 | 285.30 | 289.65 | 281.75 | 284.95 | 284.95 | -0.77% | 48,695 |
| Aug 31, 2026 | 298.20 | 298.20 | 282.80 | 287.15 | 287.15 | -4.09% | 65,021 |
| Aug 28, 2026 | 307.00 | 308.00 | 296.95 | 299.40 | 299.40 | -1.61% | 75,243 |
| Aug 27, 2026 | 302.00 | 308.00 | 298.00 | 304.30 | 304.30 | 2.23% | 199,012 |
| Aug 26, 2026 | 280.05 | 304.95 | 280.05 | 297.65 | 297.65 | 7.77% | 706,621 |
| Aug 25, 2026 | 262.00 | 301.20 | 258.40 | 276.20 | 276.20 | 5.80% | 618,782 |