Mahanagar Gas Limited (NSE:MGL)
India · Delayed Price · Currency is INR 1,337.40
-20.70 (-1.52%)
Aug 1, 2025, 3:30 PM IST
Mahanagar Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,364.50 | 1,372.90 | 1,335.00 | 1,337.40 | 1,337.40 | -1.52% | 181,664 |
| Jul 31, 2025 | 1,391.10 | 1,405.90 | 1,351.10 | 1,358.10 | 1,358.10 | -3.84% | 624,843 |
| Jul 30, 2025 | 1,394.50 | 1,427.90 | 1,382.00 | 1,412.40 | 1,412.40 | 1.68% | 422,122 |
| Jul 29, 2025 | 1,380.50 | 1,418.90 | 1,380.10 | 1,389.10 | 1,389.10 | 0.89% | 605,336 |
| Jul 28, 2025 | 1,370.90 | 1,418.00 | 1,361.10 | 1,376.80 | 1,376.80 | -0.22% | 378,864 |
| Jul 25, 2025 | 1,431.40 | 1,435.90 | 1,375.40 | 1,379.80 | 1,379.80 | -3.41% | 518,787 |
| Jul 24, 2025 | 1,480.20 | 1,483.40 | 1,411.50 | 1,428.50 | 1,428.50 | -3.70% | 1,343,610 |
| Jul 23, 2025 | 1,492.00 | 1,504.30 | 1,468.00 | 1,483.40 | 1,483.40 | -0.20% | 659,280 |
| Jul 22, 2025 | 1,518.00 | 1,562.00 | 1,470.10 | 1,486.30 | 1,486.30 | -1.72% | 2,311,432 |
| Jul 21, 2025 | 1,511.20 | 1,519.40 | 1,500.10 | 1,512.30 | 1,512.30 | 0.07% | 182,187 |
| Jul 18, 2025 | 1,524.00 | 1,535.60 | 1,505.10 | 1,511.20 | 1,511.20 | -0.76% | 383,134 |
| Jul 17, 2025 | 1,481.00 | 1,525.90 | 1,481.00 | 1,522.80 | 1,522.80 | 2.97% | 1,039,184 |
| Jul 16, 2025 | 1,483.00 | 1,488.90 | 1,465.20 | 1,478.90 | 1,478.90 | 0.29% | 253,208 |
| Jul 15, 2025 | 1,466.00 | 1,481.50 | 1,463.50 | 1,474.60 | 1,474.60 | -0.09% | 141,317 |
| Jul 14, 2025 | 1,484.90 | 1,484.90 | 1,460.10 | 1,475.90 | 1,475.90 | -0.69% | 306,932 |
| Jul 11, 2025 | 1,476.00 | 1,497.70 | 1,472.00 | 1,486.20 | 1,486.20 | 0.27% | 274,774 |
| Jul 10, 2025 | 1,493.00 | 1,495.60 | 1,459.20 | 1,482.20 | 1,482.20 | -0.44% | 385,984 |
| Jul 9, 2025 | 1,512.40 | 1,515.70 | 1,485.00 | 1,488.70 | 1,488.70 | -1.57% | 349,489 |
| Jul 8, 2025 | 1,556.00 | 1,556.00 | 1,507.30 | 1,512.40 | 1,512.40 | -1.96% | 448,093 |
| Jul 7, 2025 | 1,550.00 | 1,554.50 | 1,515.20 | 1,542.70 | 1,542.70 | 0.02% | 630,177 |
| Jul 4, 2025 | 1,508.00 | 1,586.90 | 1,505.00 | 1,542.40 | 1,542.40 | 2.28% | 2,837,357 |
| Jul 3, 2025 | 1,515.00 | 1,520.50 | 1,503.20 | 1,508.00 | 1,508.00 | -0.10% | 192,560 |
| Jul 2, 2025 | 1,494.20 | 1,521.00 | 1,481.80 | 1,509.50 | 1,509.50 | 1.23% | 510,945 |
| Jul 1, 2025 | 1,485.00 | 1,498.00 | 1,475.00 | 1,491.20 | 1,491.20 | 0.54% | 513,598 |
| Jun 30, 2025 | 1,510.60 | 1,515.00 | 1,472.90 | 1,483.20 | 1,483.20 | -1.89% | 834,268 |
| Jun 27, 2025 | 1,447.10 | 1,525.00 | 1,439.70 | 1,511.80 | 1,511.80 | 4.47% | 1,986,072 |
| Jun 26, 2025 | 1,447.40 | 1,453.80 | 1,425.40 | 1,447.10 | 1,447.10 | 0.11% | 502,032 |
| Jun 25, 2025 | 1,430.00 | 1,458.00 | 1,428.10 | 1,445.50 | 1,445.50 | 2.34% | 1,692,141 |
| Jun 24, 2025 | 1,419.00 | 1,436.80 | 1,408.50 | 1,412.40 | 1,412.40 | 0.93% | 349,920 |
| Jun 23, 2025 | 1,388.00 | 1,404.60 | 1,366.10 | 1,399.40 | 1,399.40 | 0.33% | 404,529 |
| Jun 20, 2025 | 1,392.40 | 1,414.40 | 1,387.80 | 1,394.80 | 1,394.80 | 0.17% | 219,306 |
| Jun 19, 2025 | 1,430.00 | 1,430.00 | 1,387.10 | 1,392.40 | 1,392.40 | -2.33% | 475,210 |
| Jun 18, 2025 | 1,440.90 | 1,444.00 | 1,416.20 | 1,425.60 | 1,425.60 | -0.55% | 1,005,068 |
| Jun 17, 2025 | 1,405.90 | 1,438.80 | 1,400.20 | 1,433.50 | 1,433.50 | 3.15% | 1,281,223 |
| Jun 16, 2025 | 1,348.90 | 1,391.80 | 1,348.20 | 1,389.70 | 1,389.70 | 3.36% | 1,040,870 |
| Jun 13, 2025 | 1,341.00 | 1,352.20 | 1,307.10 | 1,344.50 | 1,344.50 | -1.90% | 975,052 |
| Jun 12, 2025 | 1,414.90 | 1,420.00 | 1,367.10 | 1,370.50 | 1,370.50 | -2.84% | 551,909 |
| Jun 11, 2025 | 1,400.00 | 1,426.00 | 1,393.20 | 1,410.50 | 1,410.50 | 1.20% | 687,745 |
| Jun 10, 2025 | 1,426.00 | 1,427.00 | 1,383.60 | 1,393.80 | 1,393.80 | -1.59% | 743,639 |
| Jun 9, 2025 | 1,360.00 | 1,422.00 | 1,341.50 | 1,416.30 | 1,416.30 | 6.52% | 3,006,665 |
| Jun 6, 2025 | 1,311.10 | 1,340.00 | 1,311.10 | 1,329.60 | 1,329.60 | 1.72% | 885,724 |
| Jun 5, 2025 | 1,304.10 | 1,332.20 | 1,295.20 | 1,307.10 | 1,307.10 | 0.47% | 1,268,728 |
| Jun 4, 2025 | 1,318.10 | 1,319.00 | 1,290.60 | 1,301.00 | 1,301.00 | -0.96% | 562,966 |
| Jun 3, 2025 | 1,331.00 | 1,332.10 | 1,310.10 | 1,313.60 | 1,313.60 | -0.41% | 338,054 |
| Jun 2, 2025 | 1,332.90 | 1,376.40 | 1,315.50 | 1,319.00 | 1,319.00 | -0.47% | 901,573 |
| May 30, 2025 | 1,384.90 | 1,387.50 | 1,320.20 | 1,325.20 | 1,325.20 | -4.16% | 892,987 |
| May 29, 2025 | 1,369.30 | 1,398.90 | 1,355.80 | 1,382.70 | 1,382.70 | 1.83% | 678,301 |
| May 28, 2025 | 1,339.30 | 1,369.30 | 1,331.60 | 1,357.80 | 1,357.80 | 1.74% | 379,742 |
| May 27, 2025 | 1,341.00 | 1,341.60 | 1,318.00 | 1,334.60 | 1,334.60 | -0.51% | 400,854 |
| May 26, 2025 | 1,352.70 | 1,361.80 | 1,336.40 | 1,341.40 | 1,341.40 | -0.55% | 196,235 |