Mangalam Global Enterprise Limited (NSE:MGEL)
India · Delayed Price · Currency is INR 14.31
-0.56 (-3.77%)
At close: Dec 8, 2025
NSE:MGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 14.72 | 15.09 | 14.20 | 14.31 | 14.31 | -3.77% | 256,093 |
| Dec 5, 2025 | 14.65 | 14.97 | 14.50 | 14.87 | 14.87 | 0.95% | 744,121 |
| Dec 4, 2025 | 14.80 | 14.92 | 14.50 | 14.73 | 14.73 | 0.34% | 409,312 |
| Dec 3, 2025 | 15.30 | 15.50 | 14.22 | 14.68 | 14.68 | -3.23% | 871,411 |
| Dec 2, 2025 | 14.60 | 15.39 | 14.60 | 15.17 | 15.17 | 4.33% | 1,429,710 |
| Dec 1, 2025 | 15.15 | 15.35 | 14.00 | 14.54 | 14.54 | -4.53% | 426,077 |
| Nov 28, 2025 | 15.05 | 15.80 | 14.76 | 15.23 | 15.23 | -0.39% | 1,684,643 |
| Nov 27, 2025 | 15.56 | 15.77 | 15.09 | 15.29 | 15.29 | -1.74% | 448,051 |
| Nov 26, 2025 | 14.18 | 15.90 | 14.15 | 15.56 | 15.56 | 9.27% | 3,681,789 |
| Nov 25, 2025 | 14.63 | 14.81 | 13.52 | 14.24 | 14.24 | -1.73% | 874,114 |
| Nov 24, 2025 | 14.99 | 15.13 | 14.30 | 14.49 | 14.49 | -3.21% | 394,787 |
| Nov 21, 2025 | 14.80 | 15.06 | 14.60 | 14.97 | 14.97 | 0.60% | 896,129 |
| Nov 20, 2025 | 14.85 | 15.15 | 14.16 | 14.88 | 14.88 | 1.64% | 1,620,021 |
| Nov 19, 2025 | 14.95 | 15.16 | 14.50 | 14.64 | 14.64 | -2.07% | 263,646 |
| Nov 18, 2025 | 14.61 | 15.20 | 14.40 | 14.95 | 14.95 | 3.17% | 3,042,954 |
| Nov 17, 2025 | 13.70 | 15.00 | 13.70 | 14.49 | 14.49 | 4.85% | 1,080,346 |
| Nov 14, 2025 | 13.96 | 14.10 | 13.65 | 13.82 | 13.82 | -1.14% | 379,074 |
| Nov 13, 2025 | 13.98 | 14.42 | 13.90 | 13.98 | 13.98 | 0.79% | 402,550 |
| Nov 12, 2025 | 14.15 | 14.18 | 13.77 | 13.87 | 13.87 | -0.36% | 312,394 |
| Nov 11, 2025 | 13.65 | 14.40 | 13.62 | 13.92 | 13.92 | 0.51% | 8,511,936 |
| Nov 10, 2025 | 13.99 | 14.00 | 13.63 | 13.85 | 13.85 | 0.14% | 385,669 |
| Nov 7, 2025 | 14.35 | 14.35 | 13.71 | 13.83 | 13.83 | -3.82% | 420,593 |
| Nov 6, 2025 | 14.43 | 14.60 | 14.05 | 14.38 | 14.38 | -0.28% | 324,674 |
| Nov 4, 2025 | 14.16 | 14.50 | 14.15 | 14.42 | 14.42 | 1.84% | 441,641 |
| Nov 3, 2025 | 14.23 | 15.38 | 13.80 | 14.16 | 14.16 | -1.12% | 2,435,202 |
| Oct 31, 2025 | 14.77 | 14.98 | 14.11 | 14.32 | 14.32 | -2.52% | 370,465 |
| Oct 30, 2025 | 14.94 | 14.96 | 14.65 | 14.69 | 14.69 | -0.88% | 157,831 |
| Oct 29, 2025 | 15.06 | 15.12 | 14.75 | 14.82 | 14.82 | -0.54% | 388,058 |
| Oct 28, 2025 | 15.06 | 15.29 | 14.75 | 14.90 | 14.90 | -1.06% | 411,038 |
| Oct 27, 2025 | 15.07 | 15.40 | 14.87 | 15.06 | 15.06 | 0.40% | 552,703 |
| Oct 24, 2025 | 15.20 | 15.43 | 14.70 | 15.00 | 15.00 | -1.06% | 575,294 |
| Oct 23, 2025 | 15.75 | 15.75 | 15.05 | 15.16 | 15.16 | -2.19% | 668,155 |
| Oct 21, 2025 | 15.52 | 15.76 | 15.37 | 15.50 | 15.50 | -0.13% | 254,506 |
| Oct 20, 2025 | 15.22 | 15.80 | 15.10 | 15.52 | 15.52 | 2.78% | 1,298,344 |
| Oct 17, 2025 | 15.45 | 15.58 | 15.02 | 15.10 | 15.10 | -1.44% | 1,113,016 |
| Oct 16, 2025 | 15.77 | 16.00 | 15.20 | 15.32 | 15.32 | -0.84% | 3,723,256 |
| Oct 15, 2025 | 17.00 | 17.00 | 15.11 | 15.45 | 15.45 | -8.53% | 17,194,930 |
| Oct 14, 2025 | 16.90 | 17.09 | 16.50 | 16.89 | 16.89 | 1.20% | 315,347 |
| Oct 13, 2025 | 16.70 | 17.19 | 16.55 | 16.69 | 16.69 | -1.13% | 475,777 |
| Oct 10, 2025 | 16.79 | 17.89 | 16.71 | 16.88 | 16.88 | 0.72% | 476,804 |
| Oct 9, 2025 | 16.86 | 17.15 | 16.60 | 16.76 | 16.76 | -2.27% | 1,452,922 |
| Oct 8, 2025 | 17.35 | 17.50 | 16.65 | 17.15 | 17.15 | 0.47% | 1,564,988 |
| Oct 7, 2025 | 17.49 | 17.74 | 16.92 | 17.07 | 17.07 | -2.40% | 584,649 |
| Oct 6, 2025 | 18.00 | 18.17 | 17.31 | 17.49 | 17.49 | -2.78% | 519,295 |
| Oct 3, 2025 | 17.24 | 18.10 | 16.98 | 17.99 | 17.99 | 5.20% | 3,112,501 |
| Oct 1, 2025 | 15.95 | 18.00 | 15.82 | 17.10 | 17.10 | 7.48% | 4,604,736 |
| Sep 30, 2025 | 16.38 | 16.65 | 15.80 | 15.91 | 15.91 | -2.09% | 930,296 |
| Sep 29, 2025 | 17.37 | 17.37 | 15.85 | 16.25 | 16.25 | -5.69% | 13,900,920 |
| Sep 26, 2025 | 18.29 | 18.40 | 16.80 | 17.23 | 17.23 | -3.42% | 1,891,213 |
| Sep 25, 2025 | 17.25 | 18.30 | 17.25 | 17.84 | 17.84 | 4.27% | 5,662,769 |