Matrix Geo Solutions Limited (NSE:MGSL)
India · Delayed Price · Currency is INR 82.00
+10.95 (15.41%)
At close: Apr 6, 2026
Matrix Geo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 77.95 | 85.00 | 77.95 | 82.00 | 82.00 | 15.41% | 12,000 |
| Apr 2, 2026 | 70.00 | 71.05 | 69.95 | 71.05 | 71.05 | 9.81% | 6,000 |
| Mar 30, 2026 | 66.15 | 74.70 | 63.00 | 64.70 | 64.70 | -13.44% | 28,800 |
| Mar 27, 2026 | 76.00 | 77.00 | 74.00 | 74.75 | 74.75 | - | 18,000 |
| Mar 25, 2026 | 72.05 | 75.20 | 72.00 | 74.75 | 74.75 | -4.17% | 20,400 |
| Mar 24, 2026 | 62.05 | 78.00 | 62.05 | 78.00 | 78.00 | 3.38% | 27,600 |
| Mar 23, 2026 | 70.00 | 75.90 | 69.90 | 75.45 | 75.45 | -0.92% | 16,800 |
| Mar 20, 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | -0.07% | 1,200 |
| Mar 19, 2026 | 80.50 | 85.05 | 76.00 | 76.20 | 76.20 | -8.19% | 18,000 |
| Mar 18, 2026 | 82.00 | 83.30 | 81.95 | 83.00 | 83.00 | 6.75% | 13,200 |
| Mar 17, 2026 | 75.05 | 77.85 | 73.40 | 77.75 | 77.75 | -1.52% | 36,000 |
| Mar 16, 2026 | 71.10 | 78.95 | 71.10 | 78.95 | 78.95 | 5.97% | 241,200 |
| Mar 13, 2026 | 75.00 | 75.00 | 73.50 | 74.50 | 74.50 | -2.74% | 38,400 |
| Mar 11, 2026 | 75.00 | 78.00 | 72.65 | 76.60 | 76.60 | 0.13% | 21,600 |
| Mar 10, 2026 | 74.00 | 76.50 | 72.50 | 76.50 | 76.50 | 3.38% | 8,400 |
| Mar 9, 2026 | 75.05 | 75.60 | 74.00 | 74.00 | 74.00 | -5.13% | 24,000 |
| Mar 6, 2026 | 79.05 | 83.05 | 76.95 | 78.00 | 78.00 | -2.50% | 74,400 |
| Mar 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,200 |
| Feb 27, 2026 | 81.10 | 81.10 | 79.95 | 80.00 | 80.00 | -2.38% | 10,800 |
| Feb 26, 2026 | 81.05 | 81.95 | 81.00 | 81.95 | 81.95 | -2.44% | 4,800 |
| Feb 25, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 1.20% | 4,800 |
| Feb 24, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.54% | 1,200 |
| Feb 20, 2026 | 76.25 | 89.00 | 76.25 | 83.45 | 83.45 | 8.17% | 28,800 |
| Feb 19, 2026 | 79.55 | 79.55 | 77.00 | 77.15 | 77.15 | -3.56% | 20,400 |
| Feb 18, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 1,200 |
| Feb 17, 2026 | 78.45 | 81.00 | 78.45 | 81.00 | 81.00 | -2.41% | 68,400 |
| Feb 16, 2026 | 79.60 | 83.00 | 77.75 | 83.00 | 83.00 | 2.85% | 68,400 |
| Feb 13, 2026 | 80.20 | 84.50 | 80.05 | 80.70 | 80.70 | -6.71% | 8,400 |
| Feb 12, 2026 | 86.00 | 86.50 | 86.00 | 86.50 | 86.50 | 1.76% | 4,800 |
| Feb 10, 2026 | 84.90 | 85.00 | 84.00 | 85.00 | 85.00 | 6.25% | 6,000 |
| Feb 9, 2026 | 78.55 | 81.50 | 78.50 | 80.00 | 80.00 | -3.61% | 12,000 |
| Feb 4, 2026 | 80.90 | 83.00 | 80.00 | 83.00 | 83.00 | 5.20% | 7,200 |
| Feb 3, 2026 | 81.00 | 81.00 | 78.90 | 78.90 | 78.90 | -3.31% | 2,400 |
| Feb 2, 2026 | 81.65 | 81.65 | 81.60 | 81.60 | 81.60 | 2.00% | 2,400 |
| Feb 1, 2026 | 81.55 | 81.55 | 77.60 | 80.00 | 80.00 | -1.78% | 8,400 |
| Jan 30, 2026 | 83.60 | 83.80 | 81.20 | 81.45 | 81.45 | -6.27% | 57,600 |
| Jan 29, 2026 | 80.10 | 87.00 | 80.10 | 86.90 | 86.90 | -0.11% | 51,600 |
| Jan 28, 2026 | 81.50 | 87.00 | 81.50 | 87.00 | 87.00 | 0.58% | 61,200 |
| Jan 27, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | 1,200 |
| Jan 22, 2026 | 86.05 | 86.50 | 86.05 | 86.50 | 86.50 | 1.05% | 52,800 |
| Jan 21, 2026 | 89.00 | 90.00 | 85.00 | 85.60 | 85.60 | -3.82% | 18,000 |
| Jan 20, 2026 | 90.05 | 90.05 | 88.95 | 89.00 | 89.00 | -2.52% | 21,600 |
| Jan 19, 2026 | 89.15 | 93.30 | 89.15 | 91.30 | 91.30 | -2.04% | 33,600 |
| Jan 16, 2026 | 92.05 | 93.40 | 90.15 | 93.20 | 93.20 | -0.85% | 4,800 |
| Jan 14, 2026 | 91.55 | 94.00 | 89.50 | 94.00 | 94.00 | -1.62% | 12,000 |
| Jan 12, 2026 | 102.90 | 104.45 | 95.10 | 95.55 | 95.55 | -4.50% | 15,600 |
| Jan 9, 2026 | 93.55 | 100.05 | 93.55 | 100.05 | 100.05 | 3.30% | 4,800 |
| Jan 8, 2026 | 94.75 | 96.95 | 93.50 | 96.85 | 96.85 | -0.92% | 16,800 |
| Jan 7, 2026 | 94.00 | 97.75 | 93.00 | 97.75 | 97.75 | 0.31% | 14,400 |
| Jan 6, 2026 | 106.00 | 106.00 | 97.00 | 97.45 | 97.45 | -7.81% | 16,800 |