Skip to main content
logo
Mangal Electrical Industries Limited (NSE:MEIL)
India flag India · Delayed Price · Currency is INR
325.00
+1.70 (0.53%)
May 26, 2026, 3:29 PM IST

NSE:MEIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 2026327.90329.40311.15324.50324.500.37%28,555
May 25, 2026315.90330.00311.00323.30323.302.36%18,426
May 22, 2026328.00328.00311.00315.85315.85-2.30%15,120
May 21, 2026322.00328.00319.20323.30323.300.86%28,463
May 20, 2026314.00326.40305.00320.55320.552.56%34,813
May 19, 2026301.00315.00301.00312.55312.553.56%23,481
May 18, 2026300.00303.35291.00301.80301.80-0.51%23,935
May 15, 2026309.00312.30298.00303.35303.35-2.65%38,574
May 14, 2026310.90316.95310.90311.60311.60-4.78%84,873
May 13, 2026319.90336.00310.00327.25327.251.99%50,092
May 12, 2026340.00340.00320.85320.85320.85-4.99%33,423
May 11, 2026347.00347.00325.55337.70337.70-1.14%48,023
May 8, 2026345.60353.70336.00341.60341.60-0.31%72,103
May 7, 2026334.60355.30330.00342.65342.65-1.13%154,981
May 6, 2026346.55346.55343.00346.55346.555.00%277,176
May 5, 2026330.05330.05330.05330.05330.054.99%18,994
May 4, 2026301.95314.35301.95314.35314.355.00%63,751
Apr 30, 2026298.00303.90285.01299.38299.380.14%29,620
Apr 29, 2026299.88303.64295.01298.95298.950.60%25,654
Apr 28, 2026301.40306.99295.00297.17297.17-1.14%36,212
Apr 27, 2026296.00304.99296.00300.61300.612.16%47,902
Apr 24, 2026300.00303.00291.00294.24294.24-2.89%37,828
Apr 23, 2026310.00311.58297.91302.99302.99-3.38%57,188
Apr 22, 2026317.03325.00309.24313.58313.58-1.58%162,678
Apr 21, 2026316.54325.55315.00318.62318.620.66%140,585
Apr 20, 2026303.24328.00295.76316.54316.544.52%374,386
Apr 17, 2026292.43311.00286.02302.85302.854.39%378,565
Apr 16, 2026287.39299.00283.39290.11290.111.30%261,922
Apr 15, 2026260.00293.80257.20286.39286.3913.21%1,033,148
Apr 13, 2026250.00259.60247.03252.97252.97-1.20%131,189
Apr 10, 2026252.39257.35252.00256.04256.042.26%52,917
Apr 9, 2026254.01263.49248.91250.39250.39-1.62%133,171
Apr 8, 2026253.00261.90249.64254.52254.523.30%142,265
Apr 7, 2026240.90249.21237.62246.38246.381.96%60,532
Apr 6, 2026238.60243.90233.51241.64241.641.27%63,696
Apr 2, 2026229.50240.39221.74238.60238.602.54%56,634
Apr 1, 2026218.00234.99216.27232.70232.7011.59%75,111
Mar 30, 2026220.00220.00206.26208.54208.54-5.58%152,418
Mar 27, 2026238.34239.25220.02220.86220.86-8.55%162,943
Mar 25, 2026229.58252.00228.38241.51241.516.24%204,121
Mar 24, 2026220.10232.00216.75227.33227.334.12%183,542
Mar 23, 2026229.06229.06212.80218.33218.33-5.67%81,000
Mar 20, 2026232.00239.18230.49231.46231.460.16%76,694
Mar 19, 2026235.00239.59230.20231.09231.09-4.29%66,894
Mar 18, 2026231.50243.50230.57241.44241.444.71%88,348
Mar 17, 2026232.90233.56229.00230.57230.57-1.06%66,924
Mar 16, 2026225.75236.76222.16233.04233.041.95%149,579
Mar 13, 2026233.68237.50225.53228.58228.58-2.84%100,348
Mar 12, 2026240.14241.90232.10235.27235.27-1.62%47,258
Mar 11, 2026239.05245.17238.10239.15239.150.53%68,546