Mahanagar Gas Limited (NSE:MGL)
India · Delayed Price · Currency is INR 1,214.00
-8.40 (-0.69%)
Nov 27, 2025, 3:30 PM IST
Mahanagar Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1,210.00 | 1,225.20 | 1,206.20 | 1,222.40 | 1,222.40 | 1.29% | 135,127 |
| Nov 25, 2025 | 1,212.80 | 1,219.90 | 1,192.20 | 1,206.80 | 1,206.80 | -0.26% | 175,725 |
| Nov 24, 2025 | 1,215.90 | 1,235.00 | 1,206.00 | 1,210.00 | 1,210.00 | -0.38% | 377,420 |
| Nov 21, 2025 | 1,233.00 | 1,233.00 | 1,212.70 | 1,214.60 | 1,214.60 | -1.26% | 137,246 |
| Nov 20, 2025 | 1,223.00 | 1,234.70 | 1,217.50 | 1,230.10 | 1,230.10 | 0.65% | 211,744 |
| Nov 19, 2025 | 1,260.90 | 1,263.50 | 1,216.00 | 1,222.20 | 1,222.20 | -2.38% | 365,616 |
| Nov 18, 2025 | 1,236.80 | 1,259.90 | 1,228.20 | 1,252.00 | 1,252.00 | 1.52% | 313,432 |
| Nov 17, 2025 | 1,249.30 | 1,249.30 | 1,230.00 | 1,233.20 | 1,233.20 | -1.60% | 268,216 |
| Nov 14, 2025 | 1,227.10 | 1,256.00 | 1,227.10 | 1,253.30 | 1,253.30 | 1.75% | 268,940 |
| Nov 13, 2025 | 1,230.00 | 1,239.40 | 1,226.30 | 1,231.80 | 1,231.80 | 0.06% | 152,337 |
| Nov 12, 2025 | 1,229.50 | 1,240.00 | 1,223.20 | 1,231.00 | 1,231.00 | 0.85% | 175,933 |
| Nov 11, 2025 | 1,210.80 | 1,246.40 | 1,210.80 | 1,220.60 | 1,220.60 | 0.81% | 633,806 |
| Nov 10, 2025 | 1,215.60 | 1,226.00 | 1,206.00 | 1,210.80 | 1,210.80 | -0.39% | 231,473 |
| Nov 7, 2025 | 1,234.90 | 1,236.00 | 1,209.90 | 1,215.60 | 1,215.60 | -1.39% | 266,581 |
| Nov 6, 2025 | 1,264.10 | 1,267.00 | 1,225.10 | 1,232.70 | 1,232.70 | -2.48% | 331,022 |
| Nov 4, 2025 | 1,277.30 | 1,284.00 | 1,261.00 | 1,264.10 | 1,264.10 | -1.03% | 198,012 |
| Nov 3, 2025 | 1,271.00 | 1,286.20 | 1,266.00 | 1,277.30 | 1,277.30 | 0.03% | 98,459 |
| Oct 31, 2025 | 1,267.00 | 1,284.70 | 1,265.20 | 1,276.90 | 1,276.90 | 0.41% | 259,333 |
| Oct 30, 2025 | 1,275.00 | 1,279.50 | 1,260.00 | 1,271.70 | 1,271.70 | -1.84% | 342,142 |
| Oct 29, 2025 | 1,295.00 | 1,301.00 | 1,289.30 | 1,295.60 | 1,295.60 | 0.36% | 123,420 |
| Oct 28, 2025 | 1,289.90 | 1,296.90 | 1,284.10 | 1,290.90 | 1,290.90 | 0.70% | 88,726 |
| Oct 27, 2025 | 1,314.00 | 1,314.00 | 1,278.50 | 1,281.90 | 1,281.90 | -1.78% | 263,969 |
| Oct 24, 2025 | 1,305.00 | 1,306.70 | 1,292.20 | 1,305.10 | 1,305.10 | 0.25% | 89,728 |
| Oct 23, 2025 | 1,297.00 | 1,305.50 | 1,290.10 | 1,301.80 | 1,301.80 | 0.91% | 142,012 |
| Oct 21, 2025 | 1,283.50 | 1,294.20 | 1,283.50 | 1,290.10 | 1,290.10 | 0.58% | 28,125 |
| Oct 20, 2025 | 1,282.00 | 1,293.20 | 1,273.70 | 1,282.70 | 1,282.70 | 0.03% | 164,481 |
| Oct 17, 2025 | 1,306.50 | 1,306.50 | 1,280.00 | 1,282.30 | 1,282.30 | -1.21% | 247,857 |
| Oct 16, 2025 | 1,320.00 | 1,329.00 | 1,293.20 | 1,298.00 | 1,298.00 | -0.97% | 303,655 |
| Oct 15, 2025 | 1,308.80 | 1,315.00 | 1,299.00 | 1,310.70 | 1,310.70 | 0.18% | 241,121 |
| Oct 14, 2025 | 1,300.80 | 1,321.00 | 1,287.00 | 1,308.40 | 1,308.40 | 1.07% | 435,728 |
| Oct 13, 2025 | 1,301.00 | 1,303.70 | 1,277.90 | 1,294.60 | 1,294.60 | -0.02% | 310,392 |
| Oct 10, 2025 | 1,285.00 | 1,302.00 | 1,285.00 | 1,294.90 | 1,294.90 | 0.30% | 164,492 |
| Oct 9, 2025 | 1,285.00 | 1,297.50 | 1,274.00 | 1,291.00 | 1,291.00 | 0.94% | 212,349 |
| Oct 8, 2025 | 1,324.90 | 1,335.40 | 1,276.70 | 1,279.00 | 1,279.00 | -2.63% | 364,459 |
| Oct 7, 2025 | 1,284.40 | 1,333.70 | 1,284.40 | 1,313.60 | 1,313.60 | 2.37% | 797,209 |
| Oct 6, 2025 | 1,285.70 | 1,295.50 | 1,278.10 | 1,283.20 | 1,283.20 | 0.15% | 251,145 |
| Oct 3, 2025 | 1,281.00 | 1,289.40 | 1,273.00 | 1,281.30 | 1,281.30 | 0.34% | 284,310 |
| Oct 1, 2025 | 1,305.00 | 1,310.00 | 1,272.40 | 1,277.00 | 1,277.00 | -1.40% | 246,641 |
| Sep 30, 2025 | 1,259.10 | 1,297.00 | 1,254.80 | 1,295.10 | 1,295.10 | 2.82% | 362,086 |
| Sep 29, 2025 | 1,248.00 | 1,263.90 | 1,236.90 | 1,259.60 | 1,259.60 | 1.77% | 157,530 |
| Sep 26, 2025 | 1,263.00 | 1,267.30 | 1,234.00 | 1,237.70 | 1,237.70 | -2.05% | 200,900 |
| Sep 25, 2025 | 1,280.00 | 1,283.60 | 1,259.50 | 1,263.60 | 1,263.60 | -1.17% | 275,145 |
| Sep 24, 2025 | 1,308.20 | 1,313.00 | 1,275.50 | 1,278.60 | 1,278.60 | -2.26% | 270,416 |
| Sep 23, 2025 | 1,308.90 | 1,329.50 | 1,298.60 | 1,308.20 | 1,308.20 | 0.14% | 359,892 |
| Sep 22, 2025 | 1,349.90 | 1,349.90 | 1,303.70 | 1,306.40 | 1,306.40 | -2.85% | 241,971 |
| Sep 19, 2025 | 1,344.90 | 1,356.80 | 1,330.00 | 1,344.70 | 1,344.70 | 0.26% | 258,801 |
| Sep 18, 2025 | 1,361.70 | 1,374.40 | 1,337.00 | 1,341.20 | 1,341.20 | -1.50% | 244,584 |
| Sep 17, 2025 | 1,372.00 | 1,378.00 | 1,350.00 | 1,361.60 | 1,361.60 | -0.12% | 284,560 |
| Sep 16, 2025 | 1,300.50 | 1,368.00 | 1,299.30 | 1,363.20 | 1,363.20 | 4.82% | 1,045,933 |
| Sep 15, 2025 | 1,304.00 | 1,306.80 | 1,292.00 | 1,300.50 | 1,300.50 | -0.17% | 90,359 |