NSE:MGEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.15	12.71	11.55	11.67	11.67	-5.66%	177,462
Mar 25, 2026	13.77	13.85	12.18	12.37	12.37	-7.13%	536,587
Mar 24, 2026	12.01	13.47	12.01	13.32	13.32	13.75%	1,895,767
Mar 23, 2026	10.35	12.30	10.19	11.71	11.71	11.63%	6,145,487
Mar 20, 2026	10.19	10.74	10.10	10.49	10.49	4.38%	266,953
Mar 19, 2026	10.20	10.20	9.84	10.05	10.05	-	85,765
Mar 18, 2026	10.18	10.31	9.98	10.05	10.05	0.60%	88,205
Mar 17, 2026	10.20	10.20	9.92	9.99	9.99	1.01%	76,685
Mar 16, 2026	10.30	10.30	9.69	9.89	9.89	-3.98%	635,494
Mar 13, 2026	10.28	10.42	10.00	10.30	10.30	0.39%	435,630
Mar 12, 2026	9.84	10.35	9.80	10.26	10.26	1.79%	182,777
Mar 11, 2026	10.15	10.44	10.00	10.08	10.08	-1.66%	102,116
Mar 10, 2026	9.98	10.35	9.89	10.25	10.25	4.81%	189,203
Mar 9, 2026	9.53	10.00	9.53	9.78	9.78	-2.59%	176,906
Mar 6, 2026	10.06	10.18	9.85	10.04	10.04	0.30%	183,599
Mar 5, 2026	9.95	10.20	9.72	10.01	10.01	2.35%	200,056
Mar 4, 2026	9.92	10.20	9.70	9.78	9.78	-3.36%	339,284
Mar 2, 2026	10.10	11.16	9.93	10.12	10.12	-8.25%	1,371,099
Feb 27, 2026	11.18	11.19	11.00	11.03	11.03	0.18%	215,892
Feb 26, 2026	11.18	11.20	10.85	11.01	11.01	-	230,621
Feb 25, 2026	11.26	11.26	10.95	11.01	11.01	-	700,156
Feb 24, 2026	11.56	11.87	10.91	11.01	11.01	-7.48%	3,798,944
Feb 23, 2026	11.81	12.00	11.44	11.90	11.90	3.03%	528,829
Feb 20, 2026	11.80	11.91	11.46	11.55	11.55	-0.52%	286,115
Feb 19, 2026	12.00	12.36	11.48	11.61	11.61	-3.97%	367,680
Feb 18, 2026	12.09	12.48	11.96	12.09	12.09	1.51%	275,681
Feb 17, 2026	12.16	12.40	11.70	11.91	11.91	-2.06%	238,975
Feb 16, 2026	12.18	12.39	12.02	12.16	12.16	-0.82%	187,994
Feb 13, 2026	12.70	12.70	12.00	12.26	12.26	-1.29%	293,505
Feb 12, 2026	12.38	12.80	12.32	12.42	12.42	-2.13%	378,976
Feb 11, 2026	12.57	13.00	12.49	12.69	12.69	-2.23%	283,599
Feb 10, 2026	12.35	13.05	12.31	12.98	12.98	5.10%	301,317
Feb 9, 2026	11.97	12.50	11.95	12.35	12.35	3.78%	272,739
Feb 6, 2026	11.80	12.85	11.65	11.90	11.90	0.85%	301,776
Feb 5, 2026	12.10	12.10	11.69	11.80	11.80	-1.50%	286,560
Feb 4, 2026	12.15	12.20	11.73	11.98	11.98	-	403,712
Feb 3, 2026	11.86	12.08	11.73	11.98	11.98	2.66%	190,393
Feb 2, 2026	11.60	11.88	11.27	11.67	11.67	-1.35%	460,926
Feb 1, 2026	12.80	13.12	11.60	11.83	11.83	-5.59%	613,911
Jan 30, 2026	12.40	12.69	12.25	12.53	12.53	-0.08%	177,148
Jan 29, 2026	12.38	12.87	12.10	12.54	12.54	1.05%	529,498
Jan 28, 2026	12.26	12.59	12.16	12.41	12.41	0.98%	235,960
Jan 27, 2026	12.29	12.54	12.14	12.29	12.29	0.33%	625,530
Jan 23, 2026	12.50	12.86	11.99	12.25	12.25	-3.62%	1,036,334
Jan 22, 2026	12.25	12.96	12.25	12.71	12.71	2.67%	678,360
Jan 21, 2026	12.33	12.54	11.98	12.38	12.38	0.41%	903,857
Jan 20, 2026	12.50	12.74	12.00	12.33	12.33	-0.56%	522,637
Jan 19, 2026	12.13	12.70	12.02	12.40	12.40	2.06%	541,792
Jan 16, 2026	12.18	12.38	12.01	12.15	12.15	0.75%	887,150
Jan 14, 2026	13.20	13.52	11.68	12.06	12.06	-7.44%	1,656,709