Mahanagar Gas Limited (NSE:MGL)
India flag India · Delayed Price · Currency is INR
1,323.40
-3.70 (-0.28%)
Aug 25, 2025, 3:30 PM IST

Mahanagar Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20251,334.401,334.501,320.001,323.401,323.40-0.28%79,211
Aug 22, 20251,330.101,337.301,317.701,327.101,327.10-0.23%82,172
Aug 21, 20251,340.001,346.401,328.601,330.101,330.10-0.73%114,108
Aug 20, 20251,338.601,355.301,332.201,339.901,339.900.10%168,542
Aug 19, 20251,340.001,346.601,321.001,338.601,338.60-0.08%122,236
Aug 18, 20251,334.901,343.301,302.701,339.701,339.701.98%211,089
Aug 14, 20251,333.401,344.101,310.001,313.701,313.70-2.20%291,241
Aug 13, 20251,358.101,369.001,340.701,343.301,325.30-0.99%166,706
Aug 12, 20251,342.101,359.001,332.501,356.801,338.621.45%231,745
Aug 11, 20251,323.901,348.401,314.001,337.401,319.481.30%381,107
Aug 8, 20251,294.001,328.001,290.801,320.201,302.512.25%534,601
Aug 7, 20251,285.001,303.501,278.001,291.201,273.90-0.12%250,791
Aug 6, 20251,296.101,314.001,283.001,292.701,275.38-0.54%191,288
Aug 5, 20251,350.001,350.101,284.001,299.701,282.28-2.58%659,950
Aug 4, 20251,339.901,346.401,313.101,334.101,316.22-0.25%208,290
Aug 1, 20251,364.501,372.901,335.001,337.401,319.48-1.52%181,739
Jul 31, 20251,391.101,405.901,351.101,358.101,339.90-3.84%624,843
Jul 30, 20251,394.501,427.901,382.001,412.401,393.471.68%422,122
Jul 29, 20251,380.501,418.901,380.101,389.101,370.490.89%605,336
Jul 28, 20251,370.901,418.001,361.101,376.801,358.35-0.22%378,864
Jul 25, 20251,431.401,435.901,375.401,379.801,361.31-3.41%518,787
Jul 24, 20251,480.201,483.401,411.501,428.501,409.36-3.70%1,343,610
Jul 23, 20251,492.001,504.301,468.001,483.401,463.52-0.20%659,280
Jul 22, 20251,518.001,562.001,470.101,486.301,466.38-1.72%2,311,432
Jul 21, 20251,511.201,519.401,500.101,512.301,492.040.07%182,187
Jul 18, 20251,524.001,535.601,505.101,511.201,490.95-0.76%383,134
Jul 17, 20251,481.001,525.901,481.001,522.801,502.392.97%1,039,184
Jul 16, 20251,483.001,488.901,465.201,478.901,459.080.29%253,208
Jul 15, 20251,466.001,481.501,463.501,474.601,454.84-0.09%141,317
Jul 14, 20251,484.901,484.901,460.101,475.901,456.12-0.69%306,932
Jul 11, 20251,476.001,497.701,472.001,486.201,466.290.27%274,774
Jul 10, 20251,493.001,495.601,459.201,482.201,462.34-0.44%385,984
Jul 9, 20251,512.401,515.701,485.001,488.701,468.75-1.57%349,489
Jul 8, 20251,556.001,556.001,507.301,512.401,492.13-1.96%448,093
Jul 7, 20251,550.001,554.501,515.201,542.701,522.030.02%630,177
Jul 4, 20251,508.001,586.901,505.001,542.401,521.732.28%2,837,357
Jul 3, 20251,515.001,520.501,503.201,508.001,487.79-0.10%192,560
Jul 2, 20251,494.201,521.001,481.801,509.501,489.271.23%510,945
Jul 1, 20251,485.001,498.001,475.001,491.201,471.220.54%513,598
Jun 30, 20251,510.601,515.001,472.901,483.201,463.33-1.89%834,268
Jun 27, 20251,447.101,525.001,439.701,511.801,491.544.47%1,986,072
Jun 26, 20251,447.401,453.801,425.401,447.101,427.710.11%502,032
Jun 25, 20251,430.001,458.001,428.101,445.501,426.132.34%1,692,141
Jun 24, 20251,419.001,436.801,408.501,412.401,393.470.93%349,920
Jun 23, 20251,388.001,404.601,366.101,399.401,380.650.33%404,529
Jun 20, 20251,392.401,414.401,387.801,394.801,376.110.17%219,306
Jun 19, 20251,430.001,430.001,387.101,392.401,373.74-2.33%475,210
Jun 18, 20251,440.901,444.001,416.201,425.601,406.50-0.55%1,005,068
Jun 17, 20251,405.901,438.801,400.201,433.501,414.293.15%1,281,223
Jun 16, 20251,348.901,391.801,348.201,389.701,371.083.36%1,040,870