Skip to main content
logo
Mangalam Global Enterprise Limited (NSE:MGEL)
India flag India · Delayed Price · Currency is INR
14.73
-0.24 (-1.60%)
Aug 21, 2026, 3:29 PM IST

NSE:MGEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202614.9015.1314.5314.7314.73-1.60%148,621
Aug 20, 202614.6515.1014.1614.9714.971.15%113,476
Aug 19, 202614.9815.1414.6114.8014.80-1.20%24,245
Aug 18, 202614.5015.0014.5014.9814.982.04%46,435
Aug 17, 202614.2814.8614.2814.6814.681.73%78,249
Aug 14, 202614.6514.6514.3014.4314.431.05%16,535
Aug 13, 202614.4414.4514.2014.2814.28-1.18%34,672
Aug 12, 202614.4114.6514.1214.4514.450.77%64,451
Aug 11, 202614.2214.6914.2214.3414.34-3.37%70,645
Aug 10, 202614.9814.9913.9114.8414.841.85%228,204
Aug 7, 202614.8115.2914.5014.5714.57-3.00%194,801
Aug 6, 202615.5115.6914.8015.0215.02-3.16%169,220
Aug 5, 202615.8715.8715.1515.5115.511.77%59,039
Aug 4, 202615.3715.7914.9915.2415.24-1.74%120,967
Aug 3, 202616.2816.4515.3515.5115.51-2.76%177,353
Jul 31, 202615.7115.9815.2515.9515.952.57%57,316
Jul 30, 202615.9816.2015.2315.5515.55-2.99%155,506
Jul 29, 202616.5516.5516.0016.0316.03-2.20%78,771
Jul 28, 202616.3516.4516.1816.3916.39-0.24%53,212
Jul 27, 202616.1216.8016.0516.4316.431.42%152,886
Jul 24, 202616.7516.7516.1816.2016.20-0.92%91,615
Jul 23, 202616.8916.8916.2716.3516.35-0.49%53,859
Jul 22, 202616.6516.8916.2016.4316.43-1.32%61,060
Jul 21, 202616.0517.1016.0516.6516.651.52%62,469
Jul 20, 202616.5016.8016.0016.4016.40-0.61%101,616
Jul 17, 202616.3816.6016.0516.5016.502.80%117,797
Jul 16, 202616.3917.0016.0016.0616.05-2.61%133,970
Jul 15, 202616.7916.8415.7216.4916.48-0.12%114,656
Jul 14, 202617.1917.1916.0216.5116.50-2.08%197,898
Jul 13, 202616.7517.0516.4016.8616.850.66%55,807
Jul 10, 202617.1617.2016.6016.7516.74-0.89%59,170
Jul 9, 202616.5217.1416.5216.9016.890.90%73,477
Jul 8, 202616.5517.3916.5516.7516.74-233,089
Jul 7, 202616.5717.0716.5116.7516.74-0.12%89,721
Jul 6, 202616.9417.2316.0216.7716.76-0.47%237,182
Jul 3, 202616.9016.9516.5516.8516.841.69%385,653
Jul 2, 202616.7016.9016.1816.5716.560.30%160,978
Jul 1, 202615.9116.7015.8416.5216.513.83%387,589
Jun 30, 202615.7016.0715.7015.9115.90-0.56%116,839
Jun 29, 202615.8716.1015.8716.0015.99-0.62%151,475
Jun 25, 202616.0016.4015.7016.1016.090.94%216,829
Jun 24, 202616.0016.2515.6015.9515.940.44%149,933
Jun 23, 202615.7016.0015.5015.8815.871.15%198,121
Jun 22, 202616.3516.3515.6015.7015.69-0.44%165,429
Jun 19, 202615.7016.0015.0115.7715.760.45%160,052
Jun 18, 202616.0016.0015.6115.7015.69-4.44%643,133
Jun 17, 202616.5016.8516.2516.4316.420.24%258,229
Jun 16, 202616.4416.7916.1616.3916.38-0.30%122,957
Jun 15, 202615.8117.0015.8116.4416.43-150,642
Jun 12, 202616.0016.5215.9716.4416.432.62%260,228