NSE:MGEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	9.98	10.04	9.89	10.04	-	2.66%	44,364
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
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