Skip to main content
logo
Mahanagar Gas Limited (NSE:MGL)
India flag India · Delayed Price · Currency is INR
1,192.20
-27.80 (-2.28%)
Jun 24, 2026, 10:50 AM IST

Mahanagar Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20261,248.601,250.001,215.001,220.001,220.00-2.05%162,760
Jun 22, 20261,215.001,252.001,210.101,245.501,245.503.02%408,376
Jun 19, 20261,209.001,223.001,200.101,209.001,209.00-0.14%243,182
Jun 18, 20261,208.901,220.001,205.001,210.701,210.700.15%203,372
Jun 17, 20261,190.001,230.001,189.001,208.901,208.901.97%547,593
Jun 16, 20261,147.001,191.001,144.701,185.601,185.604.09%521,597
Jun 15, 20261,116.801,145.001,108.901,139.001,139.004.03%257,025
Jun 12, 20261,076.401,104.501,066.101,094.901,094.903.20%269,195
Jun 11, 20261,076.101,076.101,054.101,061.001,061.00-1.80%90,713
Jun 10, 20261,059.401,086.101,055.001,080.501,080.502.02%139,737
Jun 9, 20261,070.501,071.901,044.001,059.101,059.10-0.99%196,293
Jun 8, 20261,081.001,084.901,065.701,069.701,069.70-1.78%89,076
Jun 5, 20261,084.901,107.901,075.401,089.101,089.101.37%304,504
Jun 4, 20261,071.001,090.801,062.001,074.401,074.40-0.59%406,988
Jun 3, 20261,092.201,094.401,070.001,080.801,080.80-1.04%106,792
Jun 2, 20261,077.001,097.901,058.701,092.201,092.201.39%114,805
Jun 1, 20261,102.001,107.001,053.001,077.201,077.20-1.63%431,109
May 29, 20261,105.201,121.001,074.001,095.001,095.00-0.74%571,325
May 27, 20261,096.001,105.601,092.201,103.201,103.200.66%89,498
May 26, 20261,079.701,109.601,073.701,096.001,096.001.96%204,283
May 25, 20261,057.501,084.501,057.501,074.901,074.901.91%182,335
May 22, 20261,062.101,062.101,036.701,054.801,054.800.09%139,766
May 21, 20261,075.001,079.601,052.001,053.801,053.80-2.03%121,613
May 20, 20261,059.401,082.701,044.401,075.601,075.601.53%225,216
May 19, 20261,046.701,078.001,046.701,059.401,059.400.07%159,209
May 18, 20261,071.701,076.001,052.301,058.701,058.70-2.66%88,258
May 15, 20261,067.401,097.501,030.101,087.601,087.601.89%262,993
May 14, 20261,047.001,074.001,047.001,067.401,067.401.96%355,274
May 13, 20261,053.301,065.001,024.001,046.901,046.90-1.64%361,131
May 12, 20261,108.701,110.901,058.701,064.401,064.40-3.80%175,038
May 11, 20261,160.801,160.801,101.001,106.401,106.40-5.67%377,644
May 8, 20261,140.001,179.201,131.101,172.901,172.90-0.58%360,589
May 7, 20261,170.301,190.701,165.601,179.801,179.801.11%225,471
May 6, 20261,141.001,173.001,141.001,166.801,166.802.94%185,931
May 5, 20261,132.001,137.801,121.001,133.501,133.50-0.17%112,328
May 4, 20261,146.401,151.001,129.801,135.401,135.40-0.02%116,589
Apr 30, 20261,135.951,143.801,116.951,135.651,135.65-0.90%166,402
Apr 29, 20261,143.801,154.001,132.001,146.001,146.001.15%150,842
Apr 28, 20261,139.651,177.601,130.001,133.001,133.00-0.77%190,131
Apr 27, 20261,127.001,150.501,124.501,141.801,141.801.03%125,250
Apr 24, 20261,148.051,154.901,123.551,130.151,130.15-0.64%209,698
Apr 23, 20261,146.451,159.901,130.251,137.401,137.40-0.86%172,575
Apr 22, 20261,136.951,149.951,122.851,147.251,147.250.91%144,488
Apr 21, 20261,141.401,155.901,132.001,136.951,136.95-0.07%220,068
Apr 20, 20261,129.551,149.001,114.451,137.751,137.751.07%550,353
Apr 17, 20261,099.001,132.951,095.051,125.751,125.753.12%423,182
Apr 16, 20261,085.001,097.801,060.251,091.701,091.701.36%344,499
Apr 15, 20261,075.501,090.001,056.801,077.101,077.100.57%358,042
Apr 13, 20261,060.001,084.951,039.651,071.001,071.00-0.44%389,544
Apr 10, 20261,042.001,090.801,039.651,075.751,075.753.41%437,328