NSE:MGEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	17.16	17.20	16.75	16.89	-	-0.06%	32,396
Jul 9, 2026	16.52	17.14	16.52	16.90	16.90	0.90%	73,477
Jul 8, 2026	16.55	17.39	16.55	16.75	16.75	-	233,089
Jul 7, 2026	16.57	17.07	16.51	16.75	16.75	-0.12%	89,721
Jul 6, 2026	16.94	17.23	16.02	16.77	16.77	-0.47%	237,182
Jul 3, 2026	16.90	16.95	16.55	16.85	16.85	1.69%	385,653
Jul 2, 2026	16.70	16.90	16.18	16.57	16.57	0.30%	160,978
Jul 1, 2026	15.91	16.70	15.84	16.52	16.52	3.83%	387,589
Jun 30, 2026	15.70	16.07	15.70	15.91	15.91	-0.56%	116,839
Jun 29, 2026	15.87	16.10	15.87	16.00	16.00	-0.62%	151,475
Jun 25, 2026	16.00	16.40	15.70	16.10	16.10	0.94%	216,829
Jun 24, 2026	16.00	16.25	15.60	15.95	15.95	0.44%	149,933
Jun 23, 2026	15.70	16.00	15.50	15.88	15.88	1.15%	198,121
Jun 22, 2026	16.35	16.35	15.60	15.70	15.70	-0.44%	165,429
Jun 19, 2026	15.70	16.00	15.01	15.77	15.77	0.45%	160,052
Jun 18, 2026	16.00	16.00	15.61	15.70	15.70	-4.44%	643,133
Jun 17, 2026	16.50	16.85	16.25	16.43	16.43	0.24%	258,229
Jun 16, 2026	16.44	16.79	16.16	16.39	16.39	-0.30%	122,957
Jun 15, 2026	15.81	17.00	15.81	16.44	16.44	-	150,642
Jun 12, 2026	16.00	16.52	15.97	16.44	16.44	2.62%	260,228
Jun 11, 2026	16.80	16.84	15.71	16.02	16.02	-2.97%	182,282
Jun 10, 2026	16.65	17.25	15.82	16.51	16.51	0.18%	649,221
Jun 9, 2026	15.90	16.60	15.50	16.48	16.48	3.45%	1,146,309
Jun 8, 2026	15.47	16.18	14.81	15.93	15.93	2.97%	542,182
Jun 5, 2026	15.79	15.79	15.28	15.47	15.47	1.78%	324,141
Jun 4, 2026	15.19	15.66	15.00	15.20	15.20	1.06%	577,755
Jun 3, 2026	15.38	15.51	14.85	15.04	15.04	-1.12%	463,747
Jun 2, 2026	15.45	15.63	14.90	15.21	15.21	-1.11%	502,685
Jun 1, 2026	15.24	15.51	14.60	15.38	15.38	2.53%	512,133
May 29, 2026	14.33	16.38	14.33	15.00	15.00	6.61%	4,184,793
May 27, 2026	13.61	14.16	13.60	14.07	14.07	3.46%	719,852
May 26, 2026	13.22	13.90	13.22	13.60	13.60	2.95%	342,259
May 25, 2026	13.29	13.29	12.82	13.21	13.21	1.62%	163,980
May 22, 2026	13.11	13.29	12.93	13.00	13.00	-0.61%	165,061
May 21, 2026	13.35	13.40	13.02	13.08	13.08	-0.23%	141,412
May 20, 2026	12.55	13.29	12.55	13.11	13.11	2.82%	211,331
May 19, 2026	12.99	13.20	12.42	12.75	12.75	-0.93%	158,126
May 18, 2026	13.60	13.77	12.56	12.87	12.87	-5.16%	354,023
May 15, 2026	13.57	13.75	13.51	13.57	13.57	-0.37%	128,095
May 14, 2026	13.56	13.85	13.15	13.62	13.62	2.48%	425,418
May 13, 2026	13.67	13.74	13.10	13.29	13.29	0.08%	380,087
May 12, 2026	14.15	14.50	13.05	13.28	13.28	-4.87%	272,619
May 11, 2026	14.23	14.23	13.56	13.96	13.96	-1.90%	417,268
May 8, 2026	14.17	14.34	14.01	14.23	14.23	0.42%	257,881
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%	572,449
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%	267,818
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