NSE:MGEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	16.90	16.95	16.55	16.85	16.84	1.69%	385,653
Jul 2, 2026	16.70	16.90	16.18	16.57	16.56	0.30%	160,978
Jul 1, 2026	15.91	16.70	15.84	16.52	16.51	3.83%	387,589
Jun 30, 2026	15.70	16.07	15.70	15.91	15.90	-0.56%	116,839
Jun 29, 2026	15.87	16.10	15.87	16.00	15.99	-0.62%	151,475
Jun 25, 2026	16.00	16.40	15.70	16.10	16.09	0.94%	216,829
Jun 24, 2026	16.00	16.25	15.60	15.95	15.94	0.44%	149,933
Jun 23, 2026	15.70	16.00	15.50	15.88	15.87	1.15%	198,121
Jun 22, 2026	16.35	16.35	15.60	15.70	15.69	-0.44%	165,429
Jun 19, 2026	15.70	16.00	15.01	15.77	15.76	0.45%	160,052
Jun 18, 2026	16.00	16.00	15.61	15.70	15.69	-4.44%	643,133
Jun 17, 2026	16.50	16.85	16.25	16.43	16.42	0.24%	258,229
Jun 16, 2026	16.44	16.79	16.16	16.39	16.38	-0.30%	122,957
Jun 15, 2026	15.81	17.00	15.81	16.44	16.43	-	150,642
Jun 12, 2026	16.00	16.52	15.97	16.44	16.43	2.62%	260,228
Jun 11, 2026	16.80	16.84	15.71	16.02	16.01	-2.97%	182,282
Jun 10, 2026	16.65	17.25	15.82	16.51	16.50	0.18%	649,221
Jun 9, 2026	15.90	16.60	15.50	16.48	16.47	3.45%	1,146,309
Jun 8, 2026	15.47	16.18	14.81	15.93	15.92	2.97%	542,182
Jun 5, 2026	15.79	15.79	15.28	15.47	15.46	1.78%	324,141
Jun 4, 2026	15.19	15.66	15.00	15.20	15.19	1.06%	577,755
Jun 3, 2026	15.38	15.51	14.85	15.04	15.03	-1.12%	463,747
Jun 2, 2026	15.45	15.63	14.90	15.21	15.20	-1.11%	502,685
Jun 1, 2026	15.24	15.51	14.60	15.38	15.37	2.53%	512,133
May 29, 2026	14.33	16.38	14.33	15.00	14.99	6.61%	4,184,793
May 27, 2026	13.61	14.16	13.60	14.07	14.06	3.46%	719,852
May 26, 2026	13.22	13.90	13.22	13.60	13.59	2.95%	342,259
May 25, 2026	13.29	13.29	12.82	13.21	13.20	1.62%	163,980
May 22, 2026	13.11	13.29	12.93	13.00	12.99	-0.61%	165,061
May 21, 2026	13.35	13.40	13.02	13.08	13.07	-0.23%	141,412