Mangal Electrical Industries Limited (NSE:MEIL)
India · Delayed Price · Currency is INR 311.60
+1.10 (0.35%)
Jun 16, 2026, 3:27 PM IST
NSE:MEIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 318.05 | 322.00 | 309.00 | 310.50 | 310.50 | -0.54% | 28,209 |
| Jun 12, 2026 | 303.50 | 315.00 | 303.50 | 312.20 | 312.20 | 3.51% | 25,455 |
| Jun 11, 2026 | 305.20 | 308.00 | 295.00 | 301.60 | 301.60 | -1.52% | 21,639 |
| Jun 10, 2026 | 314.60 | 314.60 | 303.50 | 306.25 | 306.25 | -3.13% | 16,180 |
| Jun 9, 2026 | 313.00 | 317.85 | 306.20 | 316.15 | 316.15 | 1.38% | 8,952 |
| Jun 8, 2026 | 319.35 | 319.35 | 303.40 | 311.85 | 311.85 | -2.35% | 25,188 |
| Jun 5, 2026 | 319.60 | 322.65 | 316.50 | 319.35 | 319.35 | -0.08% | 14,105 |
| Jun 4, 2026 | 316.00 | 323.00 | 315.00 | 319.60 | 319.60 | 0.02% | 17,709 |
| Jun 3, 2026 | 324.70 | 326.40 | 315.00 | 319.55 | 319.55 | -0.85% | 12,801 |
| Jun 2, 2026 | 318.50 | 327.00 | 313.00 | 322.30 | 322.30 | 0.69% | 20,787 |
| Jun 1, 2026 | 320.80 | 326.95 | 317.00 | 320.10 | 320.10 | -0.22% | 14,100 |
| May 29, 2026 | 313.00 | 332.00 | 313.00 | 320.80 | 320.80 | -1.72% | 34,254 |
| May 27, 2026 | 325.00 | 330.00 | 313.00 | 326.40 | 326.40 | 0.59% | 42,484 |
| May 26, 2026 | 327.90 | 329.40 | 311.15 | 324.50 | 324.50 | 0.37% | 28,555 |
| May 25, 2026 | 315.90 | 330.00 | 311.00 | 323.30 | 323.30 | 2.36% | 18,426 |
| May 22, 2026 | 328.00 | 328.00 | 311.00 | 315.85 | 315.85 | -2.30% | 15,120 |
| May 21, 2026 | 322.00 | 328.00 | 319.20 | 323.30 | 323.30 | 0.86% | 28,463 |
| May 20, 2026 | 314.00 | 326.40 | 305.00 | 320.55 | 320.55 | 2.56% | 34,813 |
| May 19, 2026 | 301.00 | 315.00 | 301.00 | 312.55 | 312.55 | 3.56% | 23,481 |
| May 18, 2026 | 300.00 | 303.35 | 291.00 | 301.80 | 301.80 | -0.51% | 23,935 |
| May 15, 2026 | 309.00 | 312.30 | 298.00 | 303.35 | 303.35 | -2.65% | 38,574 |
| May 14, 2026 | 310.90 | 316.95 | 310.90 | 311.60 | 311.60 | -4.78% | 84,873 |
| May 13, 2026 | 319.90 | 336.00 | 310.00 | 327.25 | 327.25 | 1.99% | 50,092 |
| May 12, 2026 | 340.00 | 340.00 | 320.85 | 320.85 | 320.85 | -4.99% | 33,423 |
| May 11, 2026 | 347.00 | 347.00 | 325.55 | 337.70 | 337.70 | -1.14% | 48,023 |
| May 8, 2026 | 345.60 | 353.70 | 336.00 | 341.60 | 341.60 | -0.31% | 72,103 |
| May 7, 2026 | 334.60 | 355.30 | 330.00 | 342.65 | 342.65 | -1.13% | 154,981 |
| May 6, 2026 | 346.55 | 346.55 | 343.00 | 346.55 | 346.55 | 5.00% | 277,176 |
| May 5, 2026 | 330.05 | 330.05 | 330.05 | 330.05 | 330.05 | 4.99% | 18,994 |
| May 4, 2026 | 301.95 | 314.35 | 301.95 | 314.35 | 314.35 | 5.00% | 63,751 |
| Apr 30, 2026 | 298.00 | 303.90 | 285.01 | 299.38 | 299.38 | 0.14% | 29,620 |
| Apr 29, 2026 | 299.88 | 303.64 | 295.01 | 298.95 | 298.95 | 0.60% | 25,654 |
| Apr 28, 2026 | 301.40 | 306.99 | 295.00 | 297.17 | 297.17 | -1.14% | 36,212 |
| Apr 27, 2026 | 296.00 | 304.99 | 296.00 | 300.61 | 300.61 | 2.16% | 47,902 |
| Apr 24, 2026 | 300.00 | 303.00 | 291.00 | 294.24 | 294.24 | -2.89% | 37,828 |
| Apr 23, 2026 | 310.00 | 311.58 | 297.91 | 302.99 | 302.99 | -3.38% | 57,188 |
| Apr 22, 2026 | 317.03 | 325.00 | 309.24 | 313.58 | 313.58 | -1.58% | 162,678 |
| Apr 21, 2026 | 316.54 | 325.55 | 315.00 | 318.62 | 318.62 | 0.66% | 140,585 |
| Apr 20, 2026 | 303.24 | 328.00 | 295.76 | 316.54 | 316.54 | 4.52% | 374,386 |
| Apr 17, 2026 | 292.43 | 311.00 | 286.02 | 302.85 | 302.85 | 4.39% | 378,565 |
| Apr 16, 2026 | 287.39 | 299.00 | 283.39 | 290.11 | 290.11 | 1.30% | 261,922 |
| Apr 15, 2026 | 260.00 | 293.80 | 257.20 | 286.39 | 286.39 | 13.21% | 1,033,148 |
| Apr 13, 2026 | 250.00 | 259.60 | 247.03 | 252.97 | 252.97 | -1.20% | 131,189 |
| Apr 10, 2026 | 252.39 | 257.35 | 252.00 | 256.04 | 256.04 | 2.26% | 52,917 |
| Apr 9, 2026 | 254.01 | 263.49 | 248.91 | 250.39 | 250.39 | -1.62% | 133,171 |
| Apr 8, 2026 | 253.00 | 261.90 | 249.64 | 254.52 | 254.52 | 3.30% | 142,265 |
| Apr 7, 2026 | 240.90 | 249.21 | 237.62 | 246.38 | 246.38 | 1.96% | 60,532 |
| Apr 6, 2026 | 238.60 | 243.90 | 233.51 | 241.64 | 241.64 | 1.27% | 63,696 |
| Apr 2, 2026 | 229.50 | 240.39 | 221.74 | 238.60 | 238.60 | 2.54% | 56,634 |
| Apr 1, 2026 | 218.00 | 234.99 | 216.27 | 232.70 | 232.70 | 11.59% | 75,111 |