Mahanagar Gas Limited (NSE:MGL)
India · Delayed Price · Currency is INR 1,219.80
+15.90 (1.32%)
At close: Feb 27, 2026
Mahanagar Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,200.00 | 1,233.00 | 1,195.70 | 1,219.80 | 1,219.80 | 1.32% | 419,722 |
| Feb 26, 2026 | 1,198.80 | 1,206.40 | 1,198.00 | 1,203.90 | 1,203.90 | 0.24% | 146,597 |
| Feb 25, 2026 | 1,194.90 | 1,209.90 | 1,187.70 | 1,201.00 | 1,201.00 | 0.67% | 198,177 |
| Feb 24, 2026 | 1,154.00 | 1,197.50 | 1,152.00 | 1,193.00 | 1,193.00 | 2.56% | 538,684 |
| Feb 23, 2026 | 1,133.50 | 1,167.40 | 1,133.50 | 1,163.20 | 1,163.20 | 2.62% | 231,820 |
| Feb 20, 2026 | 1,119.00 | 1,136.00 | 1,109.10 | 1,133.50 | 1,133.50 | 1.30% | 66,063 |
| Feb 19, 2026 | 1,130.90 | 1,145.30 | 1,106.00 | 1,119.00 | 1,119.00 | -1.10% | 140,600 |
| Feb 18, 2026 | 1,105.00 | 1,134.80 | 1,104.40 | 1,131.40 | 1,131.40 | 2.17% | 121,522 |
| Feb 17, 2026 | 1,105.10 | 1,110.80 | 1,099.10 | 1,107.40 | 1,107.40 | 0.21% | 73,870 |
| Feb 16, 2026 | 1,108.70 | 1,111.70 | 1,098.60 | 1,105.10 | 1,105.10 | -0.18% | 75,830 |
| Feb 13, 2026 | 1,148.00 | 1,152.90 | 1,100.00 | 1,107.10 | 1,107.10 | -4.00% | 172,440 |
| Feb 12, 2026 | 1,186.00 | 1,186.40 | 1,138.00 | 1,153.20 | 1,141.20 | -2.29% | 162,607 |
| Feb 11, 2026 | 1,175.50 | 1,202.00 | 1,170.60 | 1,180.20 | 1,167.92 | 0.54% | 296,139 |
| Feb 10, 2026 | 1,172.60 | 1,199.80 | 1,167.40 | 1,173.90 | 1,161.68 | -0.62% | 292,826 |
| Feb 9, 2026 | 1,148.50 | 1,188.90 | 1,145.00 | 1,181.20 | 1,168.91 | 2.48% | 560,433 |
| Feb 6, 2026 | 1,068.00 | 1,165.00 | 1,066.30 | 1,152.60 | 1,140.61 | 7.57% | 1,212,302 |
| Feb 5, 2026 | 1,072.00 | 1,077.50 | 1,061.10 | 1,071.50 | 1,060.35 | -0.53% | 83,372 |
| Feb 4, 2026 | 1,053.40 | 1,085.00 | 1,046.90 | 1,077.20 | 1,065.99 | 2.26% | 121,143 |
| Feb 3, 2026 | 1,075.00 | 1,075.00 | 1,048.20 | 1,053.40 | 1,042.44 | 0.30% | 170,563 |
| Feb 2, 2026 | 1,044.00 | 1,052.80 | 1,026.10 | 1,050.20 | 1,039.27 | 0.32% | 127,142 |
| Feb 1, 2026 | 1,052.80 | 1,065.00 | 1,039.10 | 1,046.90 | 1,036.01 | -0.56% | 54,459 |
| Jan 30, 2026 | 1,056.00 | 1,064.80 | 1,046.00 | 1,052.80 | 1,041.84 | -0.55% | 132,804 |
| Jan 29, 2026 | 1,048.60 | 1,072.80 | 1,044.80 | 1,058.60 | 1,047.58 | 1.47% | 150,716 |
| Jan 28, 2026 | 1,034.90 | 1,051.00 | 1,029.10 | 1,043.30 | 1,032.44 | 1.43% | 302,328 |
| Jan 27, 2026 | 1,076.40 | 1,076.40 | 1,018.60 | 1,028.60 | 1,017.90 | -4.49% | 513,233 |
| Jan 23, 2026 | 1,113.50 | 1,113.90 | 1,073.10 | 1,077.00 | 1,065.79 | -3.50% | 117,812 |
| Jan 22, 2026 | 1,105.50 | 1,125.10 | 1,103.10 | 1,116.10 | 1,104.49 | 0.89% | 111,139 |
| Jan 21, 2026 | 1,080.00 | 1,109.00 | 1,075.00 | 1,106.30 | 1,094.79 | 0.80% | 237,491 |
| Jan 20, 2026 | 1,098.00 | 1,114.50 | 1,080.00 | 1,097.50 | 1,086.08 | -0.05% | 402,049 |
| Jan 19, 2026 | 1,060.00 | 1,101.00 | 1,059.90 | 1,098.00 | 1,086.57 | 3.33% | 450,769 |
| Jan 16, 2026 | 1,048.40 | 1,067.00 | 1,046.50 | 1,062.60 | 1,051.54 | 1.35% | 224,235 |
| Jan 14, 2026 | 1,063.70 | 1,077.00 | 1,045.60 | 1,048.40 | 1,037.49 | -1.47% | 255,867 |
| Jan 13, 2026 | 1,070.00 | 1,074.50 | 1,059.00 | 1,064.00 | 1,052.93 | -0.45% | 326,525 |
| Jan 12, 2026 | 1,053.40 | 1,075.00 | 1,045.60 | 1,068.80 | 1,057.68 | 0.96% | 133,412 |
| Jan 9, 2026 | 1,051.30 | 1,069.50 | 1,040.20 | 1,058.60 | 1,047.58 | -0.11% | 170,662 |
| Jan 8, 2026 | 1,066.80 | 1,071.30 | 1,050.10 | 1,059.80 | 1,048.77 | -0.17% | 400,857 |
| Jan 7, 2026 | 1,081.40 | 1,090.00 | 1,055.40 | 1,061.60 | 1,050.55 | -1.19% | 515,773 |
| Jan 6, 2026 | 1,122.00 | 1,124.20 | 1,070.10 | 1,074.40 | 1,063.22 | -4.16% | 784,256 |
| Jan 5, 2026 | 1,151.00 | 1,151.90 | 1,119.00 | 1,121.00 | 1,109.34 | -1.84% | 245,174 |
| Jan 2, 2026 | 1,129.00 | 1,152.50 | 1,123.00 | 1,142.00 | 1,130.12 | 1.23% | 218,897 |
| Jan 1, 2026 | 1,136.20 | 1,142.10 | 1,123.40 | 1,128.10 | 1,116.36 | -0.70% | 90,633 |
| Dec 31, 2025 | 1,116.00 | 1,142.40 | 1,115.10 | 1,136.10 | 1,124.28 | 2.23% | 197,063 |
| Dec 30, 2025 | 1,117.10 | 1,134.00 | 1,107.00 | 1,111.30 | 1,099.74 | -0.94% | 221,957 |
| Dec 29, 2025 | 1,137.50 | 1,138.70 | 1,114.20 | 1,121.80 | 1,110.13 | -1.30% | 135,054 |
| Dec 26, 2025 | 1,136.90 | 1,142.80 | 1,126.10 | 1,136.60 | 1,124.77 | 0.58% | 108,171 |
| Dec 24, 2025 | 1,145.20 | 1,149.90 | 1,128.00 | 1,130.10 | 1,118.34 | -1.32% | 114,537 |
| Dec 23, 2025 | 1,169.80 | 1,169.80 | 1,136.20 | 1,145.20 | 1,133.28 | -1.34% | 183,886 |
| Dec 22, 2025 | 1,160.00 | 1,180.00 | 1,156.00 | 1,160.70 | 1,148.62 | 0.84% | 177,122 |
| Dec 19, 2025 | 1,125.90 | 1,158.00 | 1,116.80 | 1,151.00 | 1,139.02 | 2.61% | 180,783 |
| Dec 18, 2025 | 1,119.00 | 1,126.70 | 1,113.50 | 1,121.70 | 1,110.03 | 0.39% | 100,231 |