Mahanagar Gas Limited (NSE:MGL)
India · Delayed Price · Currency is INR 1,058.60
-1.20 (-0.11%)
At close: Jan 9, 2026
Mahanagar Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,051.30 | 1,069.50 | 1,040.20 | 1,058.60 | 1,058.60 | -0.11% | 170,662 |
| Jan 8, 2026 | 1,066.80 | 1,071.30 | 1,050.10 | 1,059.80 | 1,059.80 | -0.17% | 400,857 |
| Jan 7, 2026 | 1,081.40 | 1,090.00 | 1,055.40 | 1,061.60 | 1,061.60 | -1.19% | 515,773 |
| Jan 6, 2026 | 1,122.00 | 1,124.20 | 1,070.10 | 1,074.40 | 1,074.40 | -4.16% | 784,256 |
| Jan 5, 2026 | 1,151.00 | 1,151.90 | 1,119.00 | 1,121.00 | 1,121.00 | -1.84% | 245,174 |
| Jan 2, 2026 | 1,129.00 | 1,152.50 | 1,123.00 | 1,142.00 | 1,142.00 | 1.23% | 218,897 |
| Jan 1, 2026 | 1,136.20 | 1,142.10 | 1,123.40 | 1,128.10 | 1,128.10 | -0.70% | 90,633 |
| Dec 31, 2025 | 1,116.00 | 1,142.40 | 1,115.10 | 1,136.10 | 1,136.10 | 2.23% | 197,063 |
| Dec 30, 2025 | 1,117.10 | 1,134.00 | 1,107.00 | 1,111.30 | 1,111.30 | -0.94% | 221,957 |
| Dec 29, 2025 | 1,137.50 | 1,138.70 | 1,114.20 | 1,121.80 | 1,121.80 | -1.30% | 135,054 |
| Dec 26, 2025 | 1,136.90 | 1,142.80 | 1,126.10 | 1,136.60 | 1,136.60 | 0.58% | 108,171 |
| Dec 24, 2025 | 1,145.20 | 1,149.90 | 1,128.00 | 1,130.10 | 1,130.10 | -1.32% | 114,537 |
| Dec 23, 2025 | 1,169.80 | 1,169.80 | 1,136.20 | 1,145.20 | 1,145.20 | -1.34% | 183,886 |
| Dec 22, 2025 | 1,160.00 | 1,180.00 | 1,156.00 | 1,160.70 | 1,160.70 | 0.84% | 177,122 |
| Dec 19, 2025 | 1,125.90 | 1,158.00 | 1,116.80 | 1,151.00 | 1,151.00 | 2.61% | 180,783 |
| Dec 18, 2025 | 1,119.00 | 1,126.70 | 1,113.50 | 1,121.70 | 1,121.70 | 0.39% | 100,231 |
| Dec 17, 2025 | 1,123.60 | 1,159.40 | 1,112.00 | 1,117.30 | 1,117.30 | 0.40% | 1,230,475 |
| Dec 16, 2025 | 1,122.90 | 1,127.50 | 1,105.90 | 1,112.90 | 1,112.90 | -0.89% | 131,841 |
| Dec 15, 2025 | 1,123.20 | 1,125.00 | 1,115.00 | 1,122.90 | 1,122.90 | -0.03% | 76,465 |
| Dec 12, 2025 | 1,133.30 | 1,134.20 | 1,110.00 | 1,123.20 | 1,123.20 | -0.02% | 98,396 |
| Dec 11, 2025 | 1,121.00 | 1,131.00 | 1,112.30 | 1,123.40 | 1,123.40 | 0.72% | 85,737 |
| Dec 10, 2025 | 1,107.30 | 1,148.60 | 1,105.50 | 1,115.40 | 1,115.40 | 0.89% | 316,219 |
| Dec 9, 2025 | 1,122.00 | 1,123.60 | 1,092.30 | 1,105.60 | 1,105.60 | -1.50% | 247,906 |
| Dec 8, 2025 | 1,170.00 | 1,170.00 | 1,115.80 | 1,122.40 | 1,122.40 | -4.07% | 202,253 |
| Dec 5, 2025 | 1,171.10 | 1,204.20 | 1,165.00 | 1,170.00 | 1,170.00 | -0.09% | 91,706 |
| Dec 4, 2025 | 1,171.00 | 1,178.00 | 1,162.00 | 1,171.10 | 1,171.10 | -0.39% | 126,673 |
| Dec 3, 2025 | 1,187.00 | 1,188.70 | 1,160.80 | 1,175.70 | 1,175.70 | -0.63% | 165,219 |
| Dec 2, 2025 | 1,199.90 | 1,201.50 | 1,180.00 | 1,183.10 | 1,183.10 | -0.98% | 138,493 |
| Dec 1, 2025 | 1,202.40 | 1,203.20 | 1,190.40 | 1,194.80 | 1,194.80 | -0.45% | 121,598 |
| Nov 28, 2025 | 1,219.80 | 1,219.80 | 1,194.00 | 1,200.20 | 1,200.20 | -1.14% | 122,912 |
| Nov 27, 2025 | 1,226.00 | 1,228.70 | 1,208.60 | 1,214.00 | 1,214.00 | -0.69% | 119,701 |
| 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 |