Mangal Electrical Industries Limited (NSE:MEIL)
India · Delayed Price · Currency is INR 272.00
-0.70 (-0.26%)
Sep 25, 2026, 3:29 PM IST
NSE:MEIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |