Mangal Electrical Industries Limited (NSE:MEIL)
India · Delayed Price · Currency is INR 287.00
+3.25 (1.15%)
Sep 4, 2026, 3:29 PM IST
NSE:MEIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 266.80 | 267.95 | 258.10 | 261.05 | 261.05 | 0.58% | 37,599 |
| Aug 21, 2026 | 265.00 | 265.00 | 258.00 | 259.55 | 259.55 | -1.35% | 39,827 |
| Aug 20, 2026 | 271.75 | 272.15 | 262.50 | 263.10 | 263.10 | -1.24% | 29,223 |
| Aug 19, 2026 | 276.00 | 276.00 | 264.10 | 266.40 | 266.40 | -0.86% | 22,609 |
| Aug 18, 2026 | 274.90 | 274.90 | 265.95 | 268.70 | 268.70 | -0.28% | 25,897 |
| Aug 17, 2026 | 270.80 | 273.50 | 268.05 | 269.45 | 269.45 | -1.12% | 17,786 |
| Aug 14, 2026 | 272.35 | 274.85 | 270.00 | 272.50 | 272.50 | -0.71% | 18,631 |
| Aug 13, 2026 | 275.00 | 277.00 | 271.50 | 274.45 | 274.45 | -0.18% | 15,567 |
| Aug 12, 2026 | 270.00 | 277.00 | 270.00 | 274.95 | 274.95 | 1.78% | 33,202 |
| Aug 11, 2026 | 275.00 | 277.00 | 270.00 | 270.15 | 270.15 | -1.26% | 25,529 |
| Aug 10, 2026 | 283.00 | 283.00 | 272.00 | 273.60 | 273.60 | -1.01% | 33,291 |
| Aug 7, 2026 | 276.00 | 287.95 | 274.30 | 276.40 | 276.40 | 0.14% | 31,690 |
| Aug 6, 2026 | 274.00 | 280.45 | 269.00 | 276.00 | 276.00 | -1.45% | 63,417 |
| Aug 5, 2026 | 286.95 | 289.00 | 270.90 | 280.05 | 280.05 | -2.27% | 31,139 |
| Aug 4, 2026 | 288.00 | 290.95 | 286.05 | 286.55 | 286.55 | -0.85% | 12,976 |
| Aug 3, 2026 | 293.90 | 295.00 | 286.40 | 289.00 | 289.00 | 1.74% | 32,122 |
| Jul 31, 2026 | 284.75 | 290.20 | 282.80 | 284.05 | 284.05 | -0.25% | 19,239 |
| Jul 30, 2026 | 286.45 | 288.05 | 275.05 | 284.75 | 284.75 | -3.51% | 46,464 |
| Jul 29, 2026 | 297.00 | 305.00 | 289.00 | 295.10 | 295.10 | -0.12% | 42,014 |
| Jul 28, 2026 | 300.00 | 303.80 | 291.70 | 295.45 | 295.45 | -1.83% | 33,549 |
| Jul 27, 2026 | 291.95 | 313.95 | 291.00 | 300.95 | 300.95 | 5.73% | 157,554 |
| Jul 24, 2026 | 285.05 | 291.30 | 281.10 | 284.65 | 284.65 | -1.18% | 13,117 |
| Jul 23, 2026 | 295.45 | 295.45 | 281.15 | 288.05 | 288.05 | -0.62% | 11,298 |
| Jul 22, 2026 | 309.90 | 309.90 | 288.50 | 289.85 | 289.85 | -2.70% | 30,794 |
| Jul 21, 2026 | 301.45 | 305.00 | 295.25 | 297.90 | 297.90 | -1.18% | 10,896 |
| Jul 20, 2026 | 297.20 | 303.00 | 293.05 | 301.45 | 301.45 | 1.28% | 8,395 |
| Jul 17, 2026 | 299.25 | 302.00 | 296.40 | 297.65 | 297.65 | -0.53% | 12,459 |
| Jul 16, 2026 | 297.00 | 302.90 | 297.00 | 299.25 | 299.25 | 0.25% | 7,038 |
| Jul 15, 2026 | 297.60 | 303.00 | 295.50 | 298.50 | 298.50 | 0.42% | 11,224 |
| Jul 14, 2026 | 298.00 | 301.95 | 296.60 | 297.25 | 297.25 | -0.82% | 9,207 |
| Jul 13, 2026 | 300.00 | 302.60 | 294.15 | 299.70 | 299.70 | -0.46% | 12,562 |
| Jul 10, 2026 | 295.25 | 302.90 | 295.25 | 301.10 | 301.10 | 1.23% | 9,033 |
| Jul 9, 2026 | 299.00 | 303.95 | 294.00 | 297.45 | 297.45 | -0.13% | 14,640 |
| Jul 8, 2026 | 306.00 | 306.25 | 295.05 | 297.85 | 297.85 | -2.74% | 13,049 |
| Jul 7, 2026 | 301.00 | 308.40 | 301.00 | 306.25 | 306.25 | -0.86% | 10,692 |
| Jul 6, 2026 | 315.00 | 315.90 | 296.05 | 308.90 | 308.90 | 0.68% | 13,940 |
| Jul 3, 2026 | 300.60 | 310.90 | 300.60 | 306.80 | 306.80 | 2.27% | 20,687 |
| Jul 2, 2026 | 303.30 | 305.15 | 299.00 | 300.00 | 300.00 | -0.66% | 10,084 |
| Jul 1, 2026 | 303.40 | 306.00 | 290.00 | 302.00 | 302.00 | 0.42% | 16,887 |
| Jun 30, 2026 | 300.00 | 303.80 | 296.35 | 300.75 | 300.75 | 0.28% | 6,508 |
| Jun 29, 2026 | 306.30 | 307.95 | 296.00 | 299.90 | 299.90 | -2.09% | 10,242 |