Mangalam Global Enterprise Limited (NSE:MGEL)
India · Delayed Price · Currency is INR 15.43
-1.46 (-8.64%)
Oct 15, 2025, 3:29 PM IST
NSE:MGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 16.90 | 17.09 | 16.50 | 16.89 | 16.89 | 1.20% | 315,813 |
| Oct 13, 2025 | 16.70 | 17.19 | 16.55 | 16.69 | 16.69 | -1.13% | 477,151 |
| Oct 10, 2025 | 16.79 | 17.89 | 16.71 | 16.88 | 16.88 | 0.72% | 477,793 |
| Oct 9, 2025 | 16.86 | 17.15 | 16.60 | 16.76 | 16.76 | -2.27% | 1,453,944 |
| Oct 8, 2025 | 17.35 | 17.50 | 16.65 | 17.15 | 17.15 | 0.47% | 1,569,141 |
| Oct 7, 2025 | 17.49 | 17.74 | 16.92 | 17.07 | 17.07 | -2.40% | 584,716 |
| Oct 6, 2025 | 18.00 | 18.17 | 17.31 | 17.49 | 17.49 | -2.78% | 519,521 |
| Oct 3, 2025 | 17.24 | 18.10 | 16.98 | 17.99 | 17.99 | 5.20% | 3,113,401 |
| 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% | 13,900,921 |
| 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 |
| Sep 24, 2025 | 16.69 | 17.91 | 15.90 | 17.11 | 17.11 | 6.60% | 2,998,119 |
| Sep 23, 2025 | 16.25 | 16.48 | 15.40 | 16.05 | 16.05 | 0.06% | 5,277,046 |
| Sep 22, 2025 | 15.48 | 16.14 | 15.37 | 16.04 | 16.04 | 3.22% | 1,058,212 |
| Sep 19, 2025 | 16.08 | 16.08 | 15.03 | 15.54 | 15.54 | -2.75% | 379,233 |
| Sep 18, 2025 | 16.00 | 16.28 | 15.35 | 15.98 | 15.98 | 0.88% | 731,860 |
| Sep 17, 2025 | 16.07 | 16.70 | 15.71 | 15.84 | 15.84 | -0.44% | 1,208,193 |
| Sep 16, 2025 | 15.08 | 16.37 | 15.08 | 15.91 | 15.91 | 6.00% | 3,541,142 |
| Sep 15, 2025 | 15.09 | 15.39 | 14.92 | 15.01 | 15.01 | -0.53% | 317,652 |
| Sep 12, 2025 | 15.68 | 15.68 | 15.01 | 15.09 | 15.09 | -3.76% | 466,225 |
| Sep 11, 2025 | 15.98 | 16.20 | 15.11 | 15.68 | 15.68 | -0.57% | 516,109 |
| Sep 10, 2025 | 16.00 | 16.10 | 15.50 | 15.77 | 15.77 | 0.45% | 194,185 |
| Sep 9, 2025 | 15.88 | 16.00 | 15.25 | 15.70 | 15.70 | 0.26% | 591,092 |
| 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 |