Matrix Geo Solutions Limited (NSE:MGSL)
India · Delayed Price · Currency is INR 77.15
-2.85 (-3.56%)
At close: Feb 19, 2026
Matrix Geo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 106.50 | 106.50 | 105.30 | 105.70 | 105.70 | -0.98% | 8,400 |
| Jan 2, 2026 | 109.30 | 110.00 | 106.75 | 106.75 | 106.75 | 1.23% | 3,600 |
| Jan 1, 2026 | 109.80 | 110.90 | 105.10 | 105.45 | 105.45 | -1.86% | 51,600 |
| Dec 31, 2025 | 104.00 | 110.00 | 104.00 | 107.45 | 107.45 | 3.32% | 49,200 |
| Dec 30, 2025 | 103.95 | 104.00 | 101.00 | 104.00 | 104.00 | 3.59% | 33,600 |
| Dec 29, 2025 | 103.90 | 105.00 | 98.05 | 100.40 | 100.40 | -3.55% | 115,200 |
| Dec 26, 2025 | 95.00 | 105.00 | 95.00 | 104.10 | 104.10 | 10.22% | 102,000 |
| Dec 24, 2025 | 81.00 | 94.65 | 80.00 | 94.45 | 94.45 | 19.71% | 70,800 |
| Dec 23, 2025 | 74.95 | 78.90 | 74.10 | 78.90 | 78.90 | 6.26% | 9,600 |
| Dec 22, 2025 | 84.95 | 85.00 | 73.55 | 74.25 | 74.25 | -4.19% | 24,000 |
| Dec 19, 2025 | 85.95 | 86.00 | 75.00 | 77.50 | 77.50 | -9.83% | 10,800 |
| Dec 18, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 0.70% | 1,200 |
| Dec 17, 2025 | 85.40 | 85.40 | 85.35 | 85.35 | 85.35 | 0.12% | 13,200 |
| Dec 16, 2025 | 93.00 | 93.00 | 85.25 | 85.25 | 85.25 | -7.34% | 2,400 |
| Dec 15, 2025 | 89.40 | 92.00 | 89.40 | 92.00 | 92.00 | 2.91% | 2,400 |
| Dec 12, 2025 | 85.20 | 92.00 | 85.00 | 89.40 | 89.40 | 5.18% | 20,400 |
| Dec 10, 2025 | 88.80 | 95.00 | 85.00 | 85.00 | 85.00 | -4.28% | 68,400 |
| Dec 9, 2025 | 84.45 | 88.80 | 84.45 | 88.80 | 88.80 | 7.83% | 7,200 |
| Dec 8, 2025 | 90.00 | 90.00 | 81.00 | 82.35 | 82.35 | -8.50% | 22,800 |
| Dec 5, 2025 | 93.95 | 94.45 | 88.30 | 90.00 | 90.00 | - | 9,600 |
| Dec 4, 2025 | 95.90 | 95.90 | 88.05 | 90.00 | 90.00 | 0.50% | 13,200 |
| Dec 3, 2025 | 94.00 | 94.00 | 89.10 | 89.55 | 89.55 | -5.54% | 6,000 |
| Dec 2, 2025 | 92.30 | 95.00 | 91.85 | 94.80 | 94.80 | 3.16% | 13,200 |