Mahanagar Gas Limited (NSE:MGL)
India · Delayed Price · Currency is INR 1,276.90
+5.20 (0.41%)
Oct 31, 2025, 3:30 PM IST
Mahanagar Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 124,795 |
| 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% | 164,485 |
| Oct 17, 2025 | 1,306.50 | 1,306.50 | 1,280.00 | 1,282.30 | 1,282.30 | -1.21% | 247,901 |
| 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% | 241,130 |
| Oct 14, 2025 | 1,300.80 | 1,321.00 | 1,287.00 | 1,308.40 | 1,308.40 | 1.07% | 435,737 |
| 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% | 364,492 |
| Oct 7, 2025 | 1,284.40 | 1,333.70 | 1,284.40 | 1,313.60 | 1,313.60 | 2.37% | 797,240 |
| Oct 6, 2025 | 1,285.70 | 1,295.50 | 1,278.10 | 1,283.20 | 1,283.20 | 0.15% | 251,184 |
| Oct 3, 2025 | 1,281.00 | 1,289.40 | 1,273.00 | 1,281.30 | 1,281.30 | 0.34% | 284,320 |
| 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% | 362,762 |
| 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% | 275,155 |
| 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% | 244,660 |
| 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% | 90,369 |
| Sep 12, 2025 | 1,302.00 | 1,307.70 | 1,294.80 | 1,302.70 | 1,302.70 | 0.11% | 161,937 |
| Sep 11, 2025 | 1,290.00 | 1,307.50 | 1,284.00 | 1,301.30 | 1,301.30 | 1.11% | 203,296 |
| Sep 10, 2025 | 1,282.20 | 1,293.50 | 1,274.20 | 1,287.00 | 1,287.00 | 1.31% | 209,165 |
| Sep 9, 2025 | 1,277.70 | 1,281.60 | 1,262.00 | 1,270.30 | 1,270.30 | -0.51% | 104,182 |
| Sep 8, 2025 | 1,288.50 | 1,290.50 | 1,272.00 | 1,276.80 | 1,276.80 | -0.36% | 136,899 |
| Sep 5, 2025 | 1,294.90 | 1,296.70 | 1,268.30 | 1,281.40 | 1,281.40 | -0.48% | 195,620 |
| Sep 4, 2025 | 1,300.30 | 1,334.40 | 1,280.30 | 1,287.60 | 1,287.60 | 0.21% | 631,510 |
| Sep 3, 2025 | 1,282.90 | 1,322.50 | 1,279.20 | 1,284.90 | 1,284.90 | 0.67% | 455,067 |
| Sep 2, 2025 | 1,274.00 | 1,283.50 | 1,258.10 | 1,276.30 | 1,276.30 | 0.91% | 354,527 |
| Sep 1, 2025 | 1,264.00 | 1,270.00 | 1,254.00 | 1,264.80 | 1,264.80 | 1.04% | 107,023 |
| Aug 29, 2025 | 1,265.10 | 1,273.80 | 1,245.10 | 1,251.80 | 1,251.80 | -1.77% | 321,491 |
| Aug 28, 2025 | 1,292.60 | 1,332.50 | 1,270.30 | 1,274.40 | 1,274.40 | -0.63% | 1,021,713 |
| Aug 26, 2025 | 1,323.00 | 1,324.00 | 1,280.00 | 1,282.50 | 1,282.50 | -3.09% | 274,616 |
| Aug 25, 2025 | 1,334.40 | 1,334.50 | 1,320.00 | 1,323.40 | 1,323.40 | -0.28% | 79,211 |
| Aug 22, 2025 | 1,330.10 | 1,337.30 | 1,317.70 | 1,327.10 | 1,327.10 | -0.23% | 82,172 |
| Aug 21, 2025 | 1,340.00 | 1,346.40 | 1,328.60 | 1,330.10 | 1,330.10 | -0.73% | 114,108 |
| Aug 20, 2025 | 1,338.60 | 1,355.30 | 1,332.20 | 1,339.90 | 1,339.90 | 0.10% | 168,542 |