Mangalam Global Enterprise Limited (NSE:MGEL)
India · Delayed Price · Currency is INR 15.71
+0.01 (0.06%)
Sep 10, 2025, 11:29 AM IST
NSE:MGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.88 | 16.00 | 15.25 | 15.70 | 15.70 | 0.26% | 593,382 |
| Sep 8, 2025 | 15.11 | 16.00 | 14.86 | 15.66 | 15.66 | 3.71% | 1,351,439 |
| Sep 5, 2025 | 15.95 | 15.95 | 14.36 | 15.10 | 15.10 | -4.43% | 282,464 |
| Sep 4, 2025 | 15.31 | 16.01 | 15.25 | 15.80 | 15.80 | 1.61% | 834,793 |
| Sep 3, 2025 | 15.70 | 15.91 | 15.10 | 15.55 | 15.55 | -2.02% | 353,223 |
| Sep 2, 2025 | 16.00 | 16.00 | 15.61 | 15.87 | 15.87 | 0.63% | 208,870 |
| Sep 1, 2025 | 16.26 | 16.35 | 15.58 | 15.77 | 15.77 | -3.55% | 712,647 |
| Aug 29, 2025 | 16.23 | 16.50 | 15.91 | 16.35 | 16.35 | 0.74% | 693,877 |
| Aug 28, 2025 | 15.05 | 16.50 | 14.82 | 16.23 | 16.23 | 6.15% | 3,646,934 |
| Aug 26, 2025 | 16.00 | 16.19 | 15.15 | 15.29 | 15.29 | -3.96% | 1,184,458 |
| Aug 25, 2025 | 15.81 | 16.20 | 15.66 | 15.92 | 15.92 | - | 152,175 |
| Aug 22, 2025 | 16.37 | 16.37 | 15.85 | 15.92 | 15.92 | -2.21% | 242,625 |
| Aug 21, 2025 | 16.25 | 16.39 | 15.60 | 16.28 | 16.28 | 1.06% | 1,195,024 |
| Aug 20, 2025 | 16.45 | 16.64 | 16.03 | 16.11 | 16.11 | -3.07% | 284,089 |
| Aug 19, 2025 | 16.42 | 16.80 | 16.25 | 16.62 | 16.62 | 0.73% | 588,169 |
| Aug 18, 2025 | 16.65 | 16.73 | 16.33 | 16.50 | 16.50 | 0.55% | 1,128,101 |
| Aug 14, 2025 | 16.26 | 16.78 | 16.19 | 16.41 | 16.41 | 0.43% | 1,187,567 |
| Aug 13, 2025 | 16.21 | 17.00 | 16.10 | 16.34 | 16.34 | 0.68% | 517,347 |
| Aug 12, 2025 | 16.00 | 16.60 | 16.00 | 16.23 | 16.23 | 0.06% | 264,411 |
| Aug 11, 2025 | 16.12 | 16.80 | 15.96 | 16.22 | 16.22 | 0.43% | 257,069 |
| Aug 8, 2025 | 16.59 | 16.93 | 16.10 | 16.15 | 16.15 | -2.65% | 323,629 |
| Aug 7, 2025 | 16.92 | 16.92 | 16.32 | 16.59 | 16.59 | -1.19% | 433,051 |
| Aug 6, 2025 | 16.50 | 17.73 | 16.00 | 16.79 | 16.79 | 2.88% | 1,110,560 |
| Aug 5, 2025 | 16.74 | 17.03 | 16.05 | 16.32 | 16.32 | -2.51% | 545,459 |
| Aug 4, 2025 | 17.39 | 17.59 | 16.24 | 16.74 | 16.74 | -3.74% | 1,458,108 |
| 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 |