Mahanagar Gas Limited (NSE:MGL)
India · Delayed Price · Currency is INR 1,143.80
+20.10 (1.79%)
Aug 7, 2026, 3:30 PM IST
Mahanagar Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,128.00 | 1,144.00 | 1,116.00 | 1,139.60 | 1,139.60 | 1.41% | 531,620 |
| Aug 6, 2026 | 1,124.00 | 1,133.30 | 1,108.10 | 1,123.70 | 1,123.70 | 0.77% | 187,854 |
| Aug 5, 2026 | 1,114.10 | 1,126.80 | 1,111.50 | 1,115.10 | 1,115.10 | 0.31% | 105,453 |
| Aug 4, 2026 | 1,119.90 | 1,129.00 | 1,109.00 | 1,111.60 | 1,111.60 | -0.37% | 161,168 |
| Aug 3, 2026 | 1,125.90 | 1,131.10 | 1,110.80 | 1,115.70 | 1,115.70 | -0.43% | 145,295 |
| Jul 31, 2026 | 1,130.00 | 1,179.00 | 1,111.10 | 1,120.50 | 1,120.50 | 0.18% | 821,301 |
| Jul 30, 2026 | 1,107.00 | 1,167.00 | 1,069.00 | 1,118.50 | 1,118.50 | 1.22% | 3,003,380 |
| Jul 29, 2026 | 1,079.00 | 1,112.50 | 1,078.30 | 1,105.00 | 1,105.00 | 2.44% | 186,206 |
| Jul 28, 2026 | 1,098.00 | 1,103.30 | 1,071.60 | 1,078.70 | 1,078.70 | -1.76% | 70,351 |
| Jul 27, 2026 | 1,080.20 | 1,107.00 | 1,080.20 | 1,098.00 | 1,098.00 | 1.95% | 98,882 |
| Jul 24, 2026 | 1,065.00 | 1,082.90 | 1,064.50 | 1,077.00 | 1,077.00 | 0.90% | 87,747 |
| Jul 23, 2026 | 1,074.10 | 1,084.00 | 1,064.40 | 1,067.40 | 1,067.40 | -1.34% | 59,824 |
| Jul 22, 2026 | 1,081.40 | 1,095.00 | 1,071.40 | 1,081.90 | 1,081.90 | 0.05% | 105,486 |
| Jul 21, 2026 | 1,090.10 | 1,102.10 | 1,078.80 | 1,081.40 | 1,081.40 | -0.87% | 129,063 |
| Jul 20, 2026 | 1,095.00 | 1,100.40 | 1,085.10 | 1,090.90 | 1,090.90 | -0.86% | 165,710 |
| Jul 17, 2026 | 1,109.90 | 1,114.00 | 1,087.80 | 1,100.40 | 1,100.40 | -1.14% | 168,186 |
| Jul 16, 2026 | 1,106.40 | 1,125.90 | 1,106.00 | 1,113.10 | 1,113.10 | 0.61% | 128,410 |
| Jul 15, 2026 | 1,126.50 | 1,127.50 | 1,102.60 | 1,106.40 | 1,106.40 | -1.50% | 56,138 |
| Jul 14, 2026 | 1,104.90 | 1,137.90 | 1,096.50 | 1,123.30 | 1,123.30 | 0.80% | 132,508 |
| Jul 13, 2026 | 1,124.90 | 1,128.10 | 1,105.00 | 1,114.40 | 1,114.40 | -1.06% | 87,081 |
| Jul 10, 2026 | 1,123.00 | 1,130.60 | 1,120.30 | 1,126.30 | 1,126.30 | 0.32% | 122,252 |
| Jul 9, 2026 | 1,092.10 | 1,126.00 | 1,089.00 | 1,122.70 | 1,122.70 | 2.63% | 131,919 |
| Jul 8, 2026 | 1,123.80 | 1,127.80 | 1,082.50 | 1,093.90 | 1,093.90 | -3.51% | 205,389 |
| Jul 7, 2026 | 1,122.10 | 1,145.40 | 1,122.10 | 1,133.70 | 1,133.70 | 0.69% | 114,964 |
| Jul 6, 2026 | 1,128.60 | 1,150.00 | 1,119.90 | 1,125.90 | 1,125.90 | -0.24% | 146,114 |
| Jul 3, 2026 | 1,144.00 | 1,150.60 | 1,125.00 | 1,128.60 | 1,128.60 | -1.29% | 103,516 |
| Jul 2, 2026 | 1,167.00 | 1,167.00 | 1,140.00 | 1,143.40 | 1,143.40 | -1.60% | 199,557 |
| Jul 1, 2026 | 1,174.10 | 1,187.10 | 1,150.10 | 1,162.00 | 1,162.00 | -1.03% | 185,068 |
| Jun 30, 2026 | 1,154.50 | 1,211.20 | 1,153.20 | 1,174.10 | 1,174.10 | 2.80% | 373,161 |
| Jun 29, 2026 | 1,174.60 | 1,183.40 | 1,135.00 | 1,142.10 | 1,142.10 | -2.77% | 282,321 |
| Jun 25, 2026 | 1,202.00 | 1,203.10 | 1,172.10 | 1,174.60 | 1,174.60 | -1.79% | 150,300 |
| Jun 24, 2026 | 1,215.00 | 1,215.00 | 1,180.90 | 1,196.00 | 1,196.00 | -1.97% | 175,850 |
| Jun 23, 2026 | 1,248.60 | 1,250.00 | 1,215.00 | 1,220.00 | 1,220.00 | -2.05% | 162,760 |
| Jun 22, 2026 | 1,215.00 | 1,252.00 | 1,210.10 | 1,245.50 | 1,245.50 | 3.02% | 408,376 |
| Jun 19, 2026 | 1,209.00 | 1,223.00 | 1,200.10 | 1,209.00 | 1,209.00 | -0.14% | 243,182 |
| Jun 18, 2026 | 1,208.90 | 1,220.00 | 1,205.00 | 1,210.70 | 1,210.70 | 0.15% | 203,372 |
| Jun 17, 2026 | 1,190.00 | 1,230.00 | 1,189.00 | 1,208.90 | 1,208.90 | 1.97% | 547,593 |
| Jun 16, 2026 | 1,147.00 | 1,191.00 | 1,144.70 | 1,185.60 | 1,185.60 | 4.09% | 521,597 |
| Jun 15, 2026 | 1,116.80 | 1,145.00 | 1,108.90 | 1,139.00 | 1,139.00 | 4.03% | 257,025 |
| Jun 12, 2026 | 1,076.40 | 1,104.50 | 1,066.10 | 1,094.90 | 1,094.90 | 3.20% | 269,195 |
| Jun 11, 2026 | 1,076.10 | 1,076.10 | 1,054.10 | 1,061.00 | 1,061.00 | -1.80% | 90,713 |
| Jun 10, 2026 | 1,059.40 | 1,086.10 | 1,055.00 | 1,080.50 | 1,080.50 | 2.02% | 139,737 |
| Jun 9, 2026 | 1,070.50 | 1,071.90 | 1,044.00 | 1,059.10 | 1,059.10 | -0.99% | 196,293 |
| Jun 8, 2026 | 1,081.00 | 1,084.90 | 1,065.70 | 1,069.70 | 1,069.70 | -1.78% | 89,076 |
| Jun 5, 2026 | 1,084.90 | 1,107.90 | 1,075.40 | 1,089.10 | 1,089.10 | 1.37% | 304,504 |
| Jun 4, 2026 | 1,071.00 | 1,090.80 | 1,062.00 | 1,074.40 | 1,074.40 | -0.59% | 406,988 |
| Jun 3, 2026 | 1,092.20 | 1,094.40 | 1,070.00 | 1,080.80 | 1,080.80 | -1.04% | 106,792 |
| Jun 2, 2026 | 1,077.00 | 1,097.90 | 1,058.70 | 1,092.20 | 1,092.20 | 1.39% | 114,805 |
| Jun 1, 2026 | 1,102.00 | 1,107.00 | 1,053.00 | 1,077.20 | 1,077.20 | -1.63% | 431,109 |
| May 29, 2026 | 1,105.20 | 1,121.00 | 1,074.00 | 1,095.00 | 1,095.00 | -0.74% | 571,325 |