NSE:MGEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	15.72	16.60	15.60	15.86	15.86	-1.06%	337,674
Sep 10, 2026	16.60	16.60	15.54	16.03	16.03	1.20%	1,085,311
Sep 9, 2026	15.50	17.00	14.51	15.84	15.84	2.19%	14,242,500
Sep 8, 2026	15.90	16.20	15.41	15.50	15.50	-1.40%	5,958,460
Sep 7, 2026	14.86	17.08	13.00	15.72	15.72	10.39%	1,420,121
Sep 4, 2026	14.26	14.50	14.15	14.24	14.24	-1.11%	92,187
Sep 3, 2026	14.20	14.69	13.90	14.40	14.40	-0.28%	60,727
Sep 2, 2026	14.10	14.64	14.10	14.44	14.44	0.77%	64,418
Sep 1, 2026	14.11	14.44	14.02	14.33	14.33	1.56%	34,999
Aug 31, 2026	14.46	14.75	13.99	14.11	14.11	-2.35%	76,522
Aug 28, 2026	14.54	15.00	14.41	14.45	14.45	-0.34%	112,288
Aug 27, 2026	14.75	14.75	14.36	14.50	14.50	0.42%	26,770
Aug 26, 2026	14.53	14.82	14.20	14.44	14.44	-0.62%	57,284
Aug 25, 2026	14.98	14.98	14.41	14.53	14.53	0.21%	59,843
Aug 24, 2026	15.06	15.06	14.36	14.50	14.50	-1.56%	152,081
Aug 21, 2026	14.90	15.13	14.53	14.73	14.73	-1.60%	148,621
Aug 20, 2026	14.65	15.10	14.16	14.97	14.97	1.15%	113,476
Aug 19, 2026	14.98	15.14	14.61	14.80	14.80	-1.20%	24,245
Aug 18, 2026	14.50	15.00	14.50	14.98	14.98	2.04%	46,435
Aug 17, 2026	14.28	14.86	14.28	14.68	14.68	1.73%	78,249
Aug 14, 2026	14.65	14.65	14.30	14.43	14.43	1.05%	16,535
Aug 13, 2026	14.44	14.45	14.20	14.28	14.28	-1.18%	34,672
Aug 12, 2026	14.41	14.65	14.12	14.45	14.45	0.77%	64,451
Aug 11, 2026	14.22	14.69	14.22	14.34	14.34	-3.37%	70,645
Aug 10, 2026	14.98	14.99	13.91	14.84	14.84	1.85%	228,204
Aug 7, 2026	14.81	15.29	14.50	14.57	14.57	-3.00%	194,801
Aug 6, 2026	15.51	15.69	14.80	15.02	15.02	-3.16%	169,220
Aug 5, 2026	15.87	15.87	15.15	15.51	15.51	1.77%	59,039
Aug 4, 2026	15.37	15.79	14.99	15.24	15.24	-1.74%	120,967
Aug 3, 2026	16.28	16.45	15.35	15.51	15.51	-2.76%	177,353
Jul 31, 2026	15.71	15.98	15.25	15.95	15.95	2.57%	57,316
Jul 30, 2026	15.98	16.20	15.23	15.55	15.55	-2.99%	155,506
Jul 29, 2026	16.55	16.55	16.00	16.03	16.03	-2.20%	78,771
Jul 28, 2026	16.35	16.45	16.18	16.39	16.39	-0.24%	53,212
Jul 27, 2026	16.12	16.80	16.05	16.43	16.43	1.42%	152,886
Jul 24, 2026	16.75	16.75	16.18	16.20	16.20	-0.92%	91,615
Jul 23, 2026	16.89	16.89	16.27	16.35	16.35	-0.49%	53,859
Jul 22, 2026	16.65	16.89	16.20	16.43	16.43	-1.32%	61,060
Jul 21, 2026	16.05	17.10	16.05	16.65	16.65	1.52%	62,469
Jul 20, 2026	16.50	16.80	16.00	16.40	16.40	-0.61%	101,616
Jul 17, 2026	16.38	16.60	16.05	16.50	16.50	2.80%	117,797
Jul 16, 2026	16.39	17.00	16.00	16.06	16.05	-2.61%	133,970
Jul 15, 2026	16.79	16.84	15.72	16.49	16.48	-0.12%	114,656
Jul 14, 2026	17.19	17.19	16.02	16.51	16.50	-2.08%	197,898
Jul 13, 2026	16.75	17.05	16.40	16.86	16.85	0.66%	55,807
Jul 10, 2026	17.16	17.20	16.60	16.75	16.74	-0.89%	59,170
Jul 9, 2026	16.52	17.14	16.52	16.90	16.89	0.90%	73,477
Jul 8, 2026	16.55	17.39	16.55	16.75	16.74	-	233,089
Jul 7, 2026	16.57	17.07	16.51	16.75	16.74	-0.12%	89,721
Jul 6, 2026	16.94	17.23	16.02	16.77	16.76	-0.47%	237,182