Mangalam Global Enterprise Limited (NSE:MGEL)
India · Delayed Price · Currency is INR 17.39
-0.09 (-0.51%)
Aug 1, 2025, 3:29 PM IST
NSE:MGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 17.70 | 18.10 | 17.25 | 17.39 | 17.39 | -0.51% | 1,337,863 |
| Jul 31, 2025 | 17.50 | 17.60 | 17.06 | 17.48 | 17.48 | -0.57% | 792,054 |
| Jul 30, 2025 | 17.80 | 18.15 | 17.20 | 17.58 | 17.58 | -0.23% | 2,635,351 |
| Jul 29, 2025 | 16.90 | 17.90 | 16.90 | 17.62 | 17.62 | 2.80% | 2,208,602 |
| Jul 28, 2025 | 16.80 | 17.24 | 16.73 | 17.14 | 17.14 | 1.00% | 1,765,126 |
| Jul 25, 2025 | 17.33 | 17.40 | 16.75 | 16.97 | 16.97 | -1.28% | 672,139 |
| Jul 24, 2025 | 16.89 | 17.35 | 16.72 | 17.19 | 17.19 | 1.48% | 926,466 |
| Jul 23, 2025 | 17.05 | 17.37 | 16.86 | 16.94 | 16.94 | -1.45% | 631,778 |
| Jul 22, 2025 | 17.10 | 17.40 | 16.81 | 17.19 | 17.19 | 0.53% | 1,594,380 |
| Jul 21, 2025 | 17.35 | 17.50 | 16.90 | 17.10 | 17.10 | -0.75% | 2,692,547 |
| Jul 18, 2025 | 17.00 | 17.30 | 16.71 | 17.23 | 17.23 | 2.13% | 2,246,001 |
| Jul 17, 2025 | 16.65 | 17.65 | 16.65 | 16.87 | 16.86 | 1.32% | 10,344,795 |
| Jul 16, 2025 | 16.99 | 17.05 | 16.44 | 16.65 | 16.64 | -1.30% | 4,181,607 |
| Jul 15, 2025 | 16.98 | 17.07 | 16.65 | 16.87 | 16.86 | 0.12% | 1,181,556 |
| Jul 14, 2025 | 17.20 | 17.39 | 16.68 | 16.85 | 16.84 | -1.06% | 1,510,081 |
| Jul 11, 2025 | 16.50 | 17.35 | 16.30 | 17.03 | 17.02 | 3.15% | 3,730,259 |
| Jul 10, 2025 | 16.00 | 16.69 | 15.83 | 16.51 | 16.50 | 7.28% | 4,237,942 |
| Jul 9, 2025 | 15.96 | 16.33 | 15.22 | 15.39 | 15.38 | -3.57% | 3,890,780 |
| Jul 8, 2025 | 15.57 | 16.20 | 15.51 | 15.96 | 15.95 | 3.03% | 2,524,996 |
| Jul 7, 2025 | 15.30 | 15.69 | 14.92 | 15.49 | 15.48 | 2.38% | 1,343,605 |
| Jul 4, 2025 | 15.30 | 15.78 | 15.00 | 15.13 | 15.12 | -1.05% | 2,512,520 |
| Jul 3, 2025 | 14.89 | 15.55 | 14.57 | 15.29 | 15.28 | 3.52% | 5,605,723 |
| Jul 2, 2025 | 14.60 | 15.49 | 14.55 | 14.77 | 14.76 | -0.27% | 7,058,277 |
| Jul 1, 2025 | 14.90 | 14.90 | 14.50 | 14.81 | 14.80 | 0.34% | 1,110,090 |
| Jun 30, 2025 | 14.99 | 15.29 | 14.50 | 14.76 | 14.75 | -1.53% | 1,030,722 |
| Jun 27, 2025 | 14.98 | 15.13 | 14.71 | 14.99 | 14.98 | 0.20% | 3,301,538 |
| Jun 26, 2025 | 15.30 | 15.31 | 14.40 | 14.96 | 14.95 | -0.33% | 5,961,924 |
| Jun 25, 2025 | 14.62 | 15.20 | 14.54 | 15.01 | 15.00 | 3.80% | 3,150,326 |
| Jun 24, 2025 | 14.99 | 15.17 | 14.35 | 14.46 | 14.45 | -2.30% | 3,720,169 |
| Jun 23, 2025 | 14.66 | 15.08 | 13.80 | 14.80 | 14.79 | 0.95% | 2,346,239 |
| Jun 20, 2025 | 14.13 | 14.78 | 13.82 | 14.66 | 14.65 | 3.75% | 1,455,332 |
| Jun 19, 2025 | 14.18 | 14.25 | 13.88 | 14.13 | 14.12 | 0.43% | 984,754 |
| Jun 18, 2025 | 13.92 | 14.98 | 13.74 | 14.07 | 14.06 | 0.50% | 3,840,070 |
| Jun 17, 2025 | 14.05 | 14.45 | 13.80 | 14.00 | 13.99 | -1.06% | 909,461 |
| Jun 16, 2025 | 14.65 | 14.71 | 13.82 | 14.15 | 14.14 | -3.08% | 2,640,237 |
| Jun 13, 2025 | 13.52 | 15.00 | 13.27 | 14.60 | 14.59 | 7.91% | 6,494,666 |
| Jun 12, 2025 | 12.61 | 13.74 | 12.50 | 13.53 | 13.52 | 7.38% | 4,807,781 |
| Jun 11, 2025 | 13.04 | 13.04 | 12.50 | 12.60 | 12.59 | -1.87% | 172,278 |
| Jun 10, 2025 | 12.99 | 13.04 | 12.57 | 12.84 | 12.83 | -1.15% | 490,083 |
| Jun 9, 2025 | 12.80 | 13.13 | 12.70 | 12.99 | 12.98 | 2.04% | 724,511 |
| Jun 6, 2025 | 12.35 | 12.81 | 12.12 | 12.73 | 12.72 | 3.75% | 1,746,976 |
| Jun 5, 2025 | 12.15 | 12.37 | 12.11 | 12.27 | 12.26 | 2.08% | 149,674 |
| Jun 4, 2025 | 12.63 | 12.65 | 11.98 | 12.02 | 12.01 | -4.07% | 580,954 |
| Jun 3, 2025 | 12.75 | 12.97 | 12.50 | 12.53 | 12.52 | -2.34% | 229,581 |
| Jun 2, 2025 | 13.10 | 13.10 | 12.76 | 12.83 | 12.82 | -2.14% | 258,304 |
| May 30, 2025 | 13.13 | 13.33 | 12.85 | 13.11 | 13.10 | -1.21% | 587,840 |
| May 29, 2025 | 12.33 | 13.50 | 12.20 | 13.27 | 13.26 | 8.50% | 1,562,183 |
| May 28, 2025 | 13.05 | 13.63 | 11.83 | 12.23 | 12.22 | -6.71% | 1,149,473 |
| May 27, 2025 | 13.15 | 13.24 | 12.74 | 13.11 | 13.10 | -0.46% | 569,688 |
| May 26, 2025 | 13.43 | 13.43 | 13.06 | 13.17 | 13.16 | -1.13% | 324,844 |