NSE:MGEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	14.33	16.38	14.33	15.00	15.00	6.61%	4,184,793
May 27, 2026	13.61	14.16	13.60	14.07	14.07	3.46%	719,852
May 26, 2026	13.22	13.90	13.22	13.60	13.60	2.95%	342,259
May 25, 2026	13.29	13.29	12.82	13.21	13.21	1.62%	163,980
May 22, 2026	13.11	13.29	12.93	13.00	13.00	-0.61%	165,061
May 21, 2026	13.35	13.40	13.02	13.08	13.08	-0.23%	141,412
May 20, 2026	12.55	13.29	12.55	13.11	13.11	2.82%	211,331
May 19, 2026	12.99	13.20	12.42	12.75	12.75	-0.93%	158,126
May 18, 2026	13.60	13.77	12.56	12.87	12.87	-5.16%	354,023
May 15, 2026	13.57	13.75	13.51	13.57	13.57	-0.37%	128,095
May 14, 2026	13.56	13.85	13.15	13.62	13.62	2.48%	425,418
May 13, 2026	13.67	13.74	13.10	13.29	13.29	0.08%	380,087
May 12, 2026	14.15	14.50	13.05	13.28	13.28	-4.87%	272,619
May 11, 2026	14.23	14.23	13.56	13.96	13.96	-1.90%	417,268
May 8, 2026	14.17	14.34	14.01	14.23	14.23	0.42%	257,881
May 7, 2026	14.00	14.39	13.95	14.17	14.17	1.94%	473,462
May 6, 2026	13.80	14.06	13.78	13.90	13.90	1.16%	572,449
May 5, 2026	14.18	14.18	13.60	13.74	13.74	-2.28%	131,324
May 4, 2026	13.89	14.18	13.76	14.06	14.06	3.15%	267,818
Apr 30, 2026	13.80	14.06	13.60	13.63	13.63	-2.08%	249,991
Apr 29, 2026	14.28	14.28	13.81	13.92	13.92	-1.28%	196,640
Apr 28, 2026	13.68	14.19	13.68	14.10	14.10	2.10%	273,982
Apr 27, 2026	13.98	14.10	13.60	13.81	13.81	1.84%	262,142
Apr 24, 2026	13.99	14.04	13.50	13.56	13.56	-2.73%	271,607
Apr 23, 2026	14.10	14.14	13.78	13.94	13.94	-0.64%	209,478
Apr 22, 2026	14.80	14.87	13.91	14.03	14.03	-2.57%	646,755
Apr 21, 2026	14.99	15.15	13.71	14.40	14.40	1.48%	829,517
Apr 20, 2026	14.28	15.43	13.75	14.19	14.19	10.09%	1,954,813
Apr 17, 2026	12.96	13.01	12.66	12.89	12.89	1.26%	351,490
Apr 16, 2026	12.80	12.85	12.44	12.73	12.73	2.41%	136,057
Apr 15, 2026	12.98	13.49	12.30	12.43	12.43	-1.04%	290,615
Apr 13, 2026	11.71	12.70	11.71	12.56	12.56	4.75%	400,230
Apr 10, 2026	12.18	12.30	11.91	11.99	11.99	0.59%	102,329
Apr 9, 2026	12.27	12.35	11.71	11.92	11.92	-1.57%	186,961
Apr 8, 2026	11.48	12.27	11.15	12.11	12.11	9.00%	327,177
Apr 7, 2026	11.48	11.48	11.08	11.11	11.11	-1.33%	342,823
Apr 6, 2026	11.12	11.44	11.12	11.26	11.26	0.81%	83,708
Apr 2, 2026	11.26	11.80	11.13	11.17	11.17	-2.27%	208,831
Apr 1, 2026	11.49	11.59	11.29	11.43	11.43	2.88%	181,146
Mar 30, 2026	11.00	11.28	11.00	11.11	11.11	-4.80%	181,537
Mar 27, 2026	12.15	12.71	11.55	11.67	11.67	-5.66%	177,462
Mar 25, 2026	13.77	13.85	12.18	12.37	12.37	-7.13%	536,587
Mar 24, 2026	12.01	13.47	12.01	13.32	13.32	13.75%	1,895,767
Mar 23, 2026	10.35	12.30	10.19	11.71	11.71	11.63%	6,145,487
Mar 20, 2026	10.19	10.74	10.10	10.49	10.49	4.38%	266,953
Mar 19, 2026	10.20	10.20	9.84	10.05	10.05	-	85,765
Mar 18, 2026	10.18	10.31	9.98	10.05	10.05	0.60%	88,205
Mar 17, 2026	10.20	10.20	9.92	9.99	9.99	1.01%	76,685
Mar 16, 2026	10.30	10.30	9.69	9.89	9.89	-3.98%	635,494
Mar 13, 2026	10.28	10.42	10.00	10.30	10.30	0.39%	435,630