NSE:MGEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	9.84	10.35	9.80	10.26	10.26	1.79%	182,777
Mar 11, 2026	10.15	10.44	10.00	10.08	10.08	-1.66%	102,116
Mar 10, 2026	9.98	10.35	9.89	10.25	10.25	4.81%	189,203
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