Mangalam Global Enterprise Limited (NSE:MGEL)
India · Delayed Price · Currency is INR 12.28
-0.43 (-3.38%)
Jan 23, 2026, 3:29 PM IST
NSE:MGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 12.38 | 13.65 | 12.21 | 13.03 | 13.03 | 5.25% | 2,127,987 |
| Jan 12, 2026 | 13.45 | 13.65 | 12.11 | 12.38 | 12.38 | -7.96% | 1,631,308 |
| Jan 9, 2026 | 13.93 | 14.15 | 13.02 | 13.45 | 13.45 | -3.03% | 424,448 |
| Jan 8, 2026 | 13.80 | 14.12 | 13.75 | 13.87 | 13.87 | -1.07% | 274,480 |
| Jan 7, 2026 | 13.96 | 14.14 | 13.85 | 14.02 | 14.02 | 0.07% | 490,542 |
| Jan 6, 2026 | 14.25 | 14.30 | 13.92 | 14.01 | 14.01 | -0.85% | 595,875 |
| Jan 5, 2026 | 14.02 | 14.39 | 14.00 | 14.13 | 14.13 | -0.07% | 728,268 |
| Jan 2, 2026 | 14.21 | 14.45 | 14.00 | 14.14 | 14.14 | 1.29% | 850,773 |
| Jan 1, 2026 | 14.39 | 14.39 | 13.81 | 13.96 | 13.96 | -1.20% | 471,185 |
| Dec 31, 2025 | 14.29 | 14.48 | 14.02 | 14.13 | 14.13 | 0.43% | 774,397 |
| Dec 30, 2025 | 14.60 | 14.70 | 13.72 | 14.07 | 14.07 | -2.16% | 1,163,964 |
| Dec 29, 2025 | 14.51 | 14.78 | 13.80 | 14.38 | 14.38 | -0.96% | 1,481,339 |
| Dec 26, 2025 | 14.93 | 14.97 | 14.41 | 14.52 | 14.52 | -1.49% | 331,603 |
| Dec 24, 2025 | 14.30 | 14.97 | 14.30 | 14.74 | 14.74 | 3.08% | 285,022 |
| Dec 23, 2025 | 14.65 | 14.72 | 14.20 | 14.30 | 14.30 | -0.56% | 322,632 |
| Dec 22, 2025 | 14.70 | 14.93 | 14.16 | 14.38 | 14.38 | -1.84% | 621,167 |
| Dec 19, 2025 | 15.00 | 15.05 | 14.26 | 14.65 | 14.65 | -2.01% | 501,106 |
| Dec 18, 2025 | 15.00 | 15.00 | 14.63 | 14.95 | 14.95 | 0.88% | 242,242 |
| Dec 17, 2025 | 15.00 | 15.09 | 14.75 | 14.82 | 14.82 | -1.20% | 196,384 |
| Dec 16, 2025 | 14.82 | 15.25 | 14.70 | 15.00 | 15.00 | 0.13% | 945,415 |
| Dec 15, 2025 | 14.80 | 15.14 | 14.80 | 14.98 | 14.98 | 0.27% | 264,458 |
| Dec 12, 2025 | 15.05 | 15.08 | 14.73 | 14.94 | 14.94 | 1.49% | 602,019 |
| Dec 11, 2025 | 14.40 | 15.20 | 14.21 | 14.72 | 14.72 | 2.08% | 1,594,298 |
| Dec 10, 2025 | 14.22 | 14.76 | 14.22 | 14.42 | 14.42 | -0.96% | 240,418 |
| Dec 9, 2025 | 14.45 | 14.80 | 14.00 | 14.56 | 14.56 | 1.75% | 298,009 |
| 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 |