Mahanagar Gas Limited (NSE:MGL)
India · Delayed Price · Currency is INR 1,040.00
-14.00 (-1.33%)
Oct 19, 2026, 3:29 PM IST
Mahanagar Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,053.00 | 1,053.90 | 1,034.20 | 1,040.00 | 1,040.00 | -1.33% | 54,487 |
| Oct 16, 2026 | 1,045.40 | 1,057.90 | 1,040.50 | 1,054.00 | 1,054.00 | 0.63% | 75,709 |
| Oct 15, 2026 | 1,035.70 | 1,053.70 | 1,035.70 | 1,047.40 | 1,047.40 | 1.13% | 106,697 |
| Oct 14, 2026 | 1,019.00 | 1,042.40 | 1,019.00 | 1,035.70 | 1,035.70 | 1.32% | 280,090 |
| Oct 13, 2026 | 1,025.20 | 1,030.00 | 1,012.20 | 1,022.20 | 1,022.20 | 0.16% | 244,848 |
| Oct 12, 2026 | 1,041.60 | 1,045.50 | 1,017.10 | 1,020.60 | 1,020.60 | -2.13% | 126,669 |
| Oct 9, 2026 | 1,046.00 | 1,052.00 | 1,032.50 | 1,042.80 | 1,042.80 | -0.11% | 137,813 |
| Oct 8, 2026 | 1,040.00 | 1,050.80 | 1,028.30 | 1,043.90 | 1,043.90 | 0.22% | 94,398 |
| Oct 7, 2026 | 1,035.00 | 1,058.90 | 1,034.90 | 1,041.60 | 1,041.60 | 0.17% | 80,050 |
| Oct 6, 2026 | 1,041.50 | 1,048.40 | 1,033.00 | 1,039.80 | 1,039.80 | -0.37% | 57,016 |
| Oct 5, 2026 | 1,043.20 | 1,053.80 | 1,036.00 | 1,043.70 | 1,043.70 | -0.16% | 66,059 |
| Oct 1, 2026 | 1,050.00 | 1,056.30 | 1,024.20 | 1,045.40 | 1,045.40 | -1.19% | 226,314 |
| Sep 30, 2026 | 1,048.00 | 1,067.10 | 1,039.00 | 1,058.00 | 1,058.00 | 0.71% | 217,105 |
| Sep 29, 2026 | 1,048.80 | 1,063.50 | 1,035.00 | 1,050.50 | 1,050.50 | 0.16% | 113,670 |
| Sep 28, 2026 | 1,070.10 | 1,071.90 | 1,041.00 | 1,048.80 | 1,048.80 | -2.10% | 135,973 |
| Sep 25, 2026 | 1,076.50 | 1,088.00 | 1,062.90 | 1,071.30 | 1,071.30 | -0.77% | 104,630 |
| Sep 24, 2026 | 1,083.70 | 1,092.00 | 1,077.40 | 1,079.60 | 1,079.60 | -1.21% | 51,860 |
| Sep 23, 2026 | 1,068.00 | 1,112.00 | 1,068.00 | 1,092.80 | 1,092.80 | 2.39% | 289,762 |
| Sep 22, 2026 | 1,075.50 | 1,079.80 | 1,059.00 | 1,067.30 | 1,067.30 | -0.97% | 236,016 |
| Sep 21, 2026 | 1,079.50 | 1,083.90 | 1,070.50 | 1,077.80 | 1,077.80 | -0.36% | 65,214 |
| Sep 18, 2026 | 1,067.10 | 1,087.50 | 1,066.20 | 1,081.70 | 1,081.70 | 0.98% | 196,402 |
| Sep 17, 2026 | 1,073.80 | 1,079.90 | 1,065.00 | 1,071.20 | 1,071.20 | -0.82% | 66,861 |
| Sep 16, 2026 | 1,071.00 | 1,084.50 | 1,047.00 | 1,080.10 | 1,080.10 | 0.78% | 99,105 |
| Sep 15, 2026 | 1,081.00 | 1,092.20 | 1,069.10 | 1,071.70 | 1,071.70 | -1.16% | 66,528 |
| Sep 11, 2026 | 1,099.90 | 1,099.90 | 1,080.40 | 1,084.30 | 1,084.30 | -1.50% | 76,835 |
| Sep 10, 2026 | 1,081.50 | 1,107.00 | 1,081.50 | 1,100.80 | 1,100.80 | 1.52% | 198,415 |
| Sep 9, 2026 | 1,101.50 | 1,109.00 | 1,081.00 | 1,084.30 | 1,084.30 | -1.71% | 156,163 |
| Sep 8, 2026 | 1,088.00 | 1,105.00 | 1,088.00 | 1,103.20 | 1,103.20 | 1.02% | 89,561 |
| Sep 7, 2026 | 1,097.00 | 1,105.00 | 1,088.10 | 1,092.10 | 1,092.10 | -0.41% | 99,788 |
| Sep 4, 2026 | 1,067.00 | 1,101.60 | 1,067.00 | 1,096.60 | 1,096.60 | 2.83% | 288,338 |
| Sep 3, 2026 | 1,065.20 | 1,078.90 | 1,065.10 | 1,066.40 | 1,066.40 | 0.11% | 84,444 |
| Sep 2, 2026 | 1,072.00 | 1,082.60 | 1,062.20 | 1,065.20 | 1,065.20 | -1.16% | 176,423 |
| Sep 1, 2026 | 1,073.10 | 1,089.80 | 1,062.00 | 1,077.70 | 1,077.70 | 0.79% | 200,377 |
| Aug 31, 2026 | 1,089.00 | 1,095.30 | 1,065.20 | 1,069.30 | 1,069.30 | -2.13% | 248,071 |
| Aug 28, 2026 | 1,094.00 | 1,107.80 | 1,089.00 | 1,092.60 | 1,092.60 | -0.02% | 270,473 |
| Aug 27, 2026 | 1,113.20 | 1,118.00 | 1,089.20 | 1,092.80 | 1,092.80 | -2.02% | 155,301 |
| Aug 26, 2026 | 1,102.10 | 1,119.00 | 1,102.10 | 1,115.30 | 1,115.30 | 1.26% | 93,375 |
| Aug 25, 2026 | 1,131.00 | 1,131.00 | 1,100.00 | 1,101.40 | 1,101.40 | -2.33% | 262,893 |
| Aug 24, 2026 | 1,115.40 | 1,143.90 | 1,115.40 | 1,127.70 | 1,127.70 | 1.21% | 250,960 |
| Aug 21, 2026 | 1,137.80 | 1,145.40 | 1,110.60 | 1,114.20 | 1,114.20 | -2.07% | 153,293 |
| Aug 20, 2026 | 1,140.00 | 1,153.70 | 1,130.00 | 1,137.80 | 1,137.80 | 0.87% | 230,805 |
| Aug 19, 2026 | 1,142.00 | 1,173.20 | 1,121.00 | 1,128.00 | 1,128.00 | 1.49% | 1,595,429 |
| Aug 18, 2026 | 1,106.00 | 1,118.40 | 1,100.00 | 1,111.40 | 1,111.40 | 0.03% | 277,306 |
| Aug 17, 2026 | 1,139.00 | 1,152.90 | 1,121.10 | 1,129.10 | 1,111.10 | -0.84% | 294,287 |
| Aug 14, 2026 | 1,127.40 | 1,162.60 | 1,127.40 | 1,138.70 | 1,120.55 | 1.15% | 234,621 |
| Aug 13, 2026 | 1,123.60 | 1,136.00 | 1,115.70 | 1,125.80 | 1,107.85 | 0.65% | 136,111 |
| Aug 12, 2026 | 1,138.00 | 1,138.00 | 1,114.00 | 1,118.50 | 1,100.67 | -1.39% | 55,339 |
| Aug 11, 2026 | 1,122.00 | 1,143.00 | 1,115.00 | 1,134.30 | 1,116.22 | 0.95% | 108,937 |
| Aug 10, 2026 | 1,144.80 | 1,159.20 | 1,120.00 | 1,123.60 | 1,105.69 | -1.40% | 313,162 |
| Aug 7, 2026 | 1,128.00 | 1,144.00 | 1,116.00 | 1,139.60 | 1,121.43 | 1.41% | 531,620 |