NSE:MGEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	14.17	14.34	14.01	14.23	14.23	0.42%	258,952
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%	575,941
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%	270,029
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%	274,882
Apr 27, 2026	13.98	14.10	13.60	13.81	13.81	1.84%	263,638
Apr 24, 2026	13.99	14.04	13.50	13.56	13.56	-2.73%	271,707
Apr 23, 2026	14.10	14.14	13.78	13.94	13.94	-0.64%	209,678
Apr 22, 2026	14.80	14.87	13.91	14.03	14.03	-2.57%	646,868
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%	136,376
Apr 15, 2026	12.98	13.49	12.30	12.43	12.43	-1.04%	291,535
Apr 13, 2026	11.71	12.70	11.71	12.56	12.56	4.75%	401,231
Apr 10, 2026	12.18	12.30	11.91	11.99	11.99	0.59%	110,528
Apr 9, 2026	12.27	12.35	11.71	11.92	11.92	-1.57%	187,060
Apr 8, 2026	11.48	12.27	11.15	12.11	12.11	9.00%	327,592
Apr 7, 2026	11.48	11.48	11.08	11.11	11.11	-1.33%	349,057
Apr 6, 2026	11.12	11.44	11.12	11.26	11.26	0.81%	86,869
Apr 2, 2026	11.26	11.80	11.13	11.17	11.17	-2.27%	212,160
Apr 1, 2026	11.49	11.59	11.29	11.43	11.43	2.88%	182,285
Mar 30, 2026	11.00	11.28	11.00	11.11	11.11	-4.80%	181,637
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%	536,897
Mar 24, 2026	12.01	13.47	12.01	13.32	13.32	13.75%	1,896,707
Mar 23, 2026	10.35	12.30	10.19	11.71	11.71	11.63%	6,145,659
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	-	86,965
Mar 18, 2026	10.18	10.31	9.98	10.05	10.05	0.60%	89,912
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%	636,873
Mar 13, 2026	10.28	10.42	10.00	10.30	10.30	0.39%	436,576
Mar 12, 2026	9.84	10.35	9.80	10.26	10.26	1.79%	183,009
Mar 11, 2026	10.15	10.44	10.00	10.08	10.08	-1.66%	102,640
Mar 10, 2026	9.98	10.35	9.89	10.25	10.25	4.81%	189,796
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%	183,822
Mar 5, 2026	9.95	10.20	9.72	10.01	10.01	2.35%	200,956
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%	1,374,974
Feb 27, 2026	11.18	11.19	11.00	11.03	11.03	0.18%	223,067
Feb 26, 2026	11.18	11.20	10.85	11.01	11.01	-	231,621
Feb 25, 2026	11.26	11.26	10.95	11.01	11.01	-	704,177
Feb 24, 2026	11.56	11.87	10.91	11.01	11.01	-7.48%	3,799,344
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%	290,572