Mahanagar Gas Limited (NSE:MGL)
India · Delayed Price · Currency is INR 1,121.70
+4.40 (0.39%)
At close: Dec 18, 2025
Mahanagar Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1,119.00 | 1,126.70 | 1,113.50 | 1,123.80 | - | 0.58% | 71,882 |
| 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 |
| Oct 29, 2025 | 1,295.00 | 1,301.00 | 1,289.30 | 1,295.60 | 1,295.60 | 0.36% | 123,420 |
| 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% | 164,481 |
| Oct 17, 2025 | 1,306.50 | 1,306.50 | 1,280.00 | 1,282.30 | 1,282.30 | -1.21% | 247,857 |
| 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% | 241,121 |
| Oct 14, 2025 | 1,300.80 | 1,321.00 | 1,287.00 | 1,308.40 | 1,308.40 | 1.07% | 435,728 |
| 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% | 364,459 |