Skip to main content
Mangalam Global Enterprise Limited (NSE:MGEL)
India flag India · Delayed Price · Currency is INR
17.73
+0.08 (0.45%)
Nov 12, 2026, 3:29 PM IST

NSE:MGEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202617.8218.2517.4417.7317.730.45%438,900
Nov 11, 202617.8918.3317.5117.6517.65-0.11%214,451
Nov 9, 202617.5218.0917.5117.6717.670.57%169,681
Nov 8, 202618.2518.2517.1717.5717.57-3.30%272,145
Nov 6, 202618.1918.2317.5118.1718.171.45%244,170
Nov 5, 202618.2518.5017.7717.9117.91-0.39%335,308
Nov 4, 202617.1918.1017.1017.9817.985.21%238,774
Nov 3, 202617.4917.7017.0017.0917.09-1.33%120,712
Nov 2, 202617.1517.7017.0017.3217.321.88%179,144
Oct 30, 202617.3817.6916.9017.0017.00-2.19%339,888
Oct 29, 202618.0818.2517.2517.3817.38-3.71%364,565
Oct 28, 202617.9118.2717.8518.0518.051.46%246,443
Oct 27, 202618.4818.4817.6517.7917.79-2.36%336,922
Oct 26, 202617.0119.3516.7518.2218.227.05%1,898,866
Oct 23, 202617.0817.2016.7017.0217.02-0.06%1,005,658
Oct 22, 202617.2217.2216.9017.0317.03-0.12%312,617
Oct 21, 202617.2017.4416.4117.0517.050.18%1,200,486
Oct 19, 202616.7817.4016.2917.0217.020.06%934,264
Oct 16, 202617.1417.5016.8517.0117.010.83%793,033
Oct 15, 202616.0517.2016.0016.8716.875.11%904,136
Oct 14, 202616.4516.4515.7016.0516.05-0.50%345,121
Oct 13, 202616.0116.2915.8516.1316.132.15%335,930
Oct 12, 202615.7316.2415.5215.7915.79-0.13%597,138
Oct 9, 202615.9015.9815.7115.8115.81-0.57%122,983
Oct 8, 202615.8316.1515.5115.9015.901.21%336,436
Oct 7, 202615.7516.0315.5315.7115.71-0.44%65,032
Oct 6, 202615.6816.0815.4115.7815.78-0.06%578,303
Oct 5, 202615.6815.9915.4315.7915.792.93%178,288
Oct 1, 202615.9516.5015.1815.3415.34-3.46%442,161
Sep 30, 202616.1416.1915.6115.8915.89-1.37%235,063
Sep 29, 202616.0816.2015.5516.1116.110.88%591,494
Sep 28, 202615.9316.2815.7315.9715.97-0.13%385,336
Sep 25, 202615.7916.1915.5415.9915.992.30%3,205,087
Sep 24, 202615.7015.9015.3015.6315.630.90%3,566,425
Sep 23, 202615.4115.7615.3315.4915.49-0.19%2,068,588
Sep 22, 202615.9415.9415.3115.5215.52-1.65%5,412,606
Sep 21, 202615.6415.9915.6415.7815.780.90%287,061
Sep 18, 202615.6015.9915.4715.6415.640.77%241,973
Sep 17, 202616.8016.9015.5015.5215.52-0.51%2,126,371
Sep 16, 202615.4115.8815.4115.6015.600.45%226,843
Sep 15, 202616.2016.2015.5015.5315.53-2.08%227,004
Sep 11, 202615.7216.6015.6015.8615.86-1.06%337,674
Sep 10, 202616.6016.6015.5416.0316.031.20%1,085,311
Sep 9, 202615.5017.0014.5115.8415.842.19%14,242,508
Sep 8, 202615.9016.2015.4115.5015.50-1.40%5,958,460
Sep 7, 202614.8617.0813.0015.7215.7210.39%1,420,121
Sep 4, 202614.2614.5014.1514.2414.24-1.11%92,187
Sep 3, 202614.2014.6913.9014.4014.40-0.28%60,727
Sep 2, 202614.1014.6414.1014.4414.440.77%64,418
Sep 1, 202614.1114.4414.0214.3314.331.56%34,999