Mahanagar Gas Limited (NSE:MGL)
India · Delayed Price · Currency is INR 1,299.00
-3.70 (-0.28%)
Sep 15, 2025, 10:29 AM IST
Mahanagar Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1,340.00 | 1,346.60 | 1,321.00 | 1,338.60 | 1,338.60 | -0.08% | 122,236 |
| Aug 18, 2025 | 1,334.90 | 1,343.30 | 1,302.70 | 1,339.70 | 1,339.70 | 1.98% | 211,089 |
| Aug 14, 2025 | 1,333.40 | 1,344.10 | 1,310.00 | 1,313.70 | 1,313.70 | -2.20% | 291,241 |
| Aug 13, 2025 | 1,358.10 | 1,369.00 | 1,340.70 | 1,343.30 | 1,325.30 | -0.99% | 166,706 |
| Aug 12, 2025 | 1,342.10 | 1,359.00 | 1,332.50 | 1,356.80 | 1,338.62 | 1.45% | 231,745 |
| Aug 11, 2025 | 1,323.90 | 1,348.40 | 1,314.00 | 1,337.40 | 1,319.48 | 1.30% | 381,107 |
| Aug 8, 2025 | 1,294.00 | 1,328.00 | 1,290.80 | 1,320.20 | 1,302.51 | 2.25% | 534,601 |
| Aug 7, 2025 | 1,285.00 | 1,303.50 | 1,278.00 | 1,291.20 | 1,273.90 | -0.12% | 250,791 |
| Aug 6, 2025 | 1,296.10 | 1,314.00 | 1,283.00 | 1,292.70 | 1,275.38 | -0.54% | 191,288 |
| Aug 5, 2025 | 1,350.00 | 1,350.10 | 1,284.00 | 1,299.70 | 1,282.28 | -2.58% | 659,950 |
| Aug 4, 2025 | 1,339.90 | 1,346.40 | 1,313.10 | 1,334.10 | 1,316.22 | -0.25% | 208,290 |
| Aug 1, 2025 | 1,364.50 | 1,372.90 | 1,335.00 | 1,337.40 | 1,319.48 | -1.52% | 181,739 |
| Jul 31, 2025 | 1,391.10 | 1,405.90 | 1,351.10 | 1,358.10 | 1,339.90 | -3.84% | 624,843 |
| Jul 30, 2025 | 1,394.50 | 1,427.90 | 1,382.00 | 1,412.40 | 1,393.47 | 1.68% | 422,122 |
| Jul 29, 2025 | 1,380.50 | 1,418.90 | 1,380.10 | 1,389.10 | 1,370.49 | 0.89% | 605,336 |
| Jul 28, 2025 | 1,370.90 | 1,418.00 | 1,361.10 | 1,376.80 | 1,358.35 | -0.22% | 378,864 |
| Jul 25, 2025 | 1,431.40 | 1,435.90 | 1,375.40 | 1,379.80 | 1,361.31 | -3.41% | 518,787 |
| Jul 24, 2025 | 1,480.20 | 1,483.40 | 1,411.50 | 1,428.50 | 1,409.36 | -3.70% | 1,343,610 |
| Jul 23, 2025 | 1,492.00 | 1,504.30 | 1,468.00 | 1,483.40 | 1,463.52 | -0.20% | 659,280 |
| Jul 22, 2025 | 1,518.00 | 1,562.00 | 1,470.10 | 1,486.30 | 1,466.38 | -1.72% | 2,311,432 |
| Jul 21, 2025 | 1,511.20 | 1,519.40 | 1,500.10 | 1,512.30 | 1,492.04 | 0.07% | 182,187 |
| Jul 18, 2025 | 1,524.00 | 1,535.60 | 1,505.10 | 1,511.20 | 1,490.95 | -0.76% | 383,134 |
| Jul 17, 2025 | 1,481.00 | 1,525.90 | 1,481.00 | 1,522.80 | 1,502.39 | 2.97% | 1,039,184 |
| Jul 16, 2025 | 1,483.00 | 1,488.90 | 1,465.20 | 1,478.90 | 1,459.08 | 0.29% | 253,208 |
| Jul 15, 2025 | 1,466.00 | 1,481.50 | 1,463.50 | 1,474.60 | 1,454.84 | -0.09% | 141,317 |
| Jul 14, 2025 | 1,484.90 | 1,484.90 | 1,460.10 | 1,475.90 | 1,456.12 | -0.69% | 306,932 |
| Jul 11, 2025 | 1,476.00 | 1,497.70 | 1,472.00 | 1,486.20 | 1,466.29 | 0.27% | 274,774 |
| Jul 10, 2025 | 1,493.00 | 1,495.60 | 1,459.20 | 1,482.20 | 1,462.34 | -0.44% | 385,984 |
| Jul 9, 2025 | 1,512.40 | 1,515.70 | 1,485.00 | 1,488.70 | 1,468.75 | -1.57% | 349,489 |
| Jul 8, 2025 | 1,556.00 | 1,556.00 | 1,507.30 | 1,512.40 | 1,492.13 | -1.96% | 448,093 |
| Jul 7, 2025 | 1,550.00 | 1,554.50 | 1,515.20 | 1,542.70 | 1,522.03 | 0.02% | 630,177 |
| Jul 4, 2025 | 1,508.00 | 1,586.90 | 1,505.00 | 1,542.40 | 1,521.73 | 2.28% | 2,837,357 |
| Jul 3, 2025 | 1,515.00 | 1,520.50 | 1,503.20 | 1,508.00 | 1,487.79 | -0.10% | 192,560 |