Mahanagar Gas Limited (NSE:MGL)
India · Delayed Price · Currency is INR 1,173.50
-6.30 (-0.53%)
May 8, 2026, 3:29 PM IST
Mahanagar Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,140.00 | 1,179.20 | 1,131.10 | 1,172.90 | 1,172.90 | -0.58% | 360,589 |
| May 7, 2026 | 1,170.30 | 1,190.70 | 1,165.60 | 1,179.80 | 1,179.80 | 1.11% | 225,471 |
| May 6, 2026 | 1,141.00 | 1,173.00 | 1,141.00 | 1,166.80 | 1,166.80 | 2.94% | 185,931 |
| May 5, 2026 | 1,132.00 | 1,137.80 | 1,121.00 | 1,133.50 | 1,133.50 | -0.17% | 112,328 |
| May 4, 2026 | 1,146.40 | 1,151.00 | 1,129.80 | 1,135.40 | 1,135.40 | -0.02% | 116,589 |
| Apr 30, 2026 | 1,135.95 | 1,143.80 | 1,116.95 | 1,135.65 | 1,135.65 | -0.90% | 166,402 |
| Apr 29, 2026 | 1,143.80 | 1,154.00 | 1,132.00 | 1,146.00 | 1,146.00 | 1.15% | 150,842 |
| Apr 28, 2026 | 1,139.65 | 1,177.60 | 1,130.00 | 1,133.00 | 1,133.00 | -0.77% | 190,131 |
| Apr 27, 2026 | 1,127.00 | 1,150.50 | 1,124.50 | 1,141.80 | 1,141.80 | 1.03% | 125,250 |
| Apr 24, 2026 | 1,148.05 | 1,154.90 | 1,123.55 | 1,130.15 | 1,130.15 | -0.64% | 209,698 |
| Apr 23, 2026 | 1,146.45 | 1,159.90 | 1,130.25 | 1,137.40 | 1,137.40 | -0.86% | 172,575 |
| Apr 22, 2026 | 1,136.95 | 1,149.95 | 1,122.85 | 1,147.25 | 1,147.25 | 0.91% | 144,488 |
| Apr 21, 2026 | 1,141.40 | 1,155.90 | 1,132.00 | 1,136.95 | 1,136.95 | -0.07% | 220,068 |
| Apr 20, 2026 | 1,129.55 | 1,149.00 | 1,114.45 | 1,137.75 | 1,137.75 | 1.07% | 550,353 |
| Apr 17, 2026 | 1,099.00 | 1,132.95 | 1,095.05 | 1,125.75 | 1,125.75 | 3.12% | 423,182 |
| Apr 16, 2026 | 1,085.00 | 1,097.80 | 1,060.25 | 1,091.70 | 1,091.70 | 1.36% | 344,499 |
| Apr 15, 2026 | 1,075.50 | 1,090.00 | 1,056.80 | 1,077.10 | 1,077.10 | 0.57% | 358,042 |
| Apr 13, 2026 | 1,060.00 | 1,084.95 | 1,039.65 | 1,071.00 | 1,071.00 | -0.44% | 389,544 |
| Apr 10, 2026 | 1,042.00 | 1,090.80 | 1,039.65 | 1,075.75 | 1,075.75 | 3.41% | 437,328 |
| Apr 9, 2026 | 1,013.90 | 1,044.35 | 997.55 | 1,040.25 | 1,040.25 | 3.14% | 435,822 |
| Apr 8, 2026 | 993.00 | 1,015.00 | 976.00 | 1,008.55 | 1,008.55 | 5.61% | 746,235 |
| Apr 7, 2026 | 955.45 | 966.00 | 949.00 | 955.00 | 955.00 | -0.58% | 127,738 |
| Apr 6, 2026 | 959.50 | 975.00 | 940.20 | 960.55 | 960.55 | 0.78% | 240,754 |
| Apr 2, 2026 | 940.75 | 959.90 | 924.15 | 953.15 | 953.15 | 1.01% | 293,644 |
| Apr 1, 2026 | 937.50 | 955.00 | 931.60 | 943.60 | 943.60 | 1.71% | 508,126 |
| Mar 30, 2026 | 939.90 | 942.40 | 918.30 | 927.70 | 927.70 | -1.33% | 358,761 |
| Mar 27, 2026 | 941.10 | 963.40 | 936.00 | 940.20 | 940.20 | 0.12% | 766,883 |
| Mar 25, 2026 | 935.00 | 988.00 | 930.00 | 939.10 | 939.10 | 1.81% | 1,131,798 |
| Mar 24, 2026 | 928.00 | 934.30 | 907.10 | 922.40 | 922.40 | 1.54% | 314,650 |
| Mar 23, 2026 | 960.00 | 960.50 | 900.00 | 908.40 | 908.40 | -6.07% | 476,869 |
| Mar 20, 2026 | 1,000.00 | 1,006.50 | 955.00 | 967.10 | 967.10 | -3.29% | 771,478 |
| Mar 19, 2026 | 993.70 | 1,032.00 | 988.80 | 1,000.00 | 1,000.00 | -0.04% | 760,286 |
| Mar 18, 2026 | 1,016.10 | 1,019.80 | 988.00 | 1,000.40 | 1,000.40 | -1.55% | 978,794 |
| Mar 17, 2026 | 1,005.00 | 1,026.10 | 1,004.00 | 1,016.10 | 1,016.10 | 0.58% | 178,565 |
| Mar 16, 2026 | 1,035.00 | 1,042.00 | 989.00 | 1,010.20 | 1,010.20 | -2.40% | 311,270 |
| Mar 13, 2026 | 1,054.00 | 1,054.80 | 1,022.10 | 1,035.00 | 1,035.00 | -1.45% | 314,101 |
| Mar 12, 2026 | 1,050.90 | 1,086.00 | 1,010.10 | 1,050.20 | 1,050.20 | 0.09% | 1,922,874 |
| Mar 11, 2026 | 1,048.90 | 1,079.90 | 1,038.80 | 1,049.30 | 1,049.30 | 0.52% | 622,566 |
| Mar 10, 2026 | 1,054.00 | 1,057.90 | 1,037.00 | 1,043.90 | 1,043.90 | 0.15% | 229,460 |
| Mar 9, 2026 | 1,024.00 | 1,053.90 | 1,015.10 | 1,042.30 | 1,042.30 | -0.67% | 431,824 |
| Mar 6, 2026 | 1,095.00 | 1,096.50 | 1,041.20 | 1,049.30 | 1,049.30 | -4.30% | 649,497 |
| Mar 5, 2026 | 1,101.20 | 1,129.60 | 1,086.00 | 1,096.50 | 1,096.50 | -0.43% | 250,727 |
| Mar 4, 2026 | 1,182.00 | 1,188.00 | 1,089.00 | 1,101.20 | 1,101.20 | -8.79% | 1,080,032 |
| Mar 2, 2026 | 1,185.00 | 1,227.00 | 1,185.00 | 1,207.30 | 1,207.30 | -1.02% | 333,797 |
| Feb 27, 2026 | 1,200.00 | 1,233.00 | 1,195.70 | 1,219.80 | 1,219.80 | 1.32% | 419,722 |
| Feb 26, 2026 | 1,198.80 | 1,206.40 | 1,198.00 | 1,203.90 | 1,203.90 | 0.24% | 146,597 |
| Feb 25, 2026 | 1,194.90 | 1,209.90 | 1,187.70 | 1,201.00 | 1,201.00 | 0.67% | 198,177 |
| Feb 24, 2026 | 1,154.00 | 1,197.50 | 1,152.00 | 1,193.00 | 1,193.00 | 2.56% | 538,684 |
| Feb 23, 2026 | 1,133.50 | 1,167.40 | 1,133.50 | 1,163.20 | 1,163.20 | 2.62% | 231,820 |
| Feb 20, 2026 | 1,119.00 | 1,136.00 | 1,109.10 | 1,133.50 | 1,133.50 | 1.30% | 66,063 |