Matrix Geo Solutions Limited (NSE:MGSL)
India · Delayed Price · Currency is INR 49.30
+0.80 (1.65%)
At close: Nov 9, 2026
Matrix Geo Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 49.00 | 49.30 | 48.20 | 49.30 | 49.30 | 1.65% | 3,600 |
| Nov 6, 2026 | 50.00 | 50.00 | 47.65 | 48.50 | 48.50 | -2.41% | 3,600 |
| Nov 5, 2026 | 47.80 | 49.70 | 46.90 | 49.70 | 49.70 | 8.75% | 10,800 |
| Nov 4, 2026 | 46.40 | 47.50 | 45.70 | 45.70 | 45.70 | -0.22% | 8,400 |
| Nov 3, 2026 | 47.80 | 47.95 | 45.00 | 45.80 | 45.80 | -0.97% | 32,400 |
| Nov 2, 2026 | 47.40 | 49.95 | 44.00 | 46.25 | 46.25 | 0.11% | 49,200 |
| Oct 30, 2026 | 46.50 | 47.90 | 46.15 | 46.20 | 46.20 | -1.91% | 9,600 |
| Oct 29, 2026 | 47.90 | 47.90 | 47.00 | 47.10 | 47.10 | -1.87% | 18,000 |
| Oct 28, 2026 | 49.05 | 49.05 | 48.00 | 48.00 | 48.00 | -2.04% | 4,800 |
| Oct 27, 2026 | 47.60 | 50.35 | 47.55 | 49.00 | 49.00 | - | 27,600 |
| Oct 26, 2026 | 53.50 | 53.50 | 48.95 | 49.00 | 49.00 | -1.01% | 37,200 |
| Oct 23, 2026 | 51.00 | 51.00 | 49.50 | 49.50 | 49.50 | -2.17% | 9,600 |
| Oct 22, 2026 | 50.10 | 53.00 | 50.00 | 50.60 | 50.60 | 1.00% | 13,200 |
| Oct 21, 2026 | 52.70 | 53.05 | 48.25 | 50.10 | 50.10 | -6.96% | 57,600 |
| Oct 19, 2026 | 55.15 | 55.15 | 53.30 | 53.85 | 53.85 | -5.44% | 21,600 |
| Oct 16, 2026 | 57.95 | 57.95 | 56.00 | 56.95 | 56.95 | -0.70% | 4,800 |
| Oct 15, 2026 | 57.45 | 58.00 | 57.00 | 57.35 | 57.35 | - | 13,200 |
| Oct 14, 2026 | 65.40 | 65.40 | 56.95 | 57.35 | 57.35 | -2.80% | 26,400 |
| Oct 13, 2026 | 60.00 | 60.00 | 56.85 | 59.00 | 59.00 | - | 14,400 |
| Oct 12, 2026 | 58.35 | 59.00 | 58.35 | 59.00 | 59.00 | 1.11% | 2,400 |
| Oct 9, 2026 | 59.00 | 59.00 | 58.00 | 58.35 | 58.35 | -2.75% | 14,400 |
| Oct 8, 2026 | 59.10 | 60.00 | 57.10 | 60.00 | 60.00 | 2.39% | 19,200 |
| Oct 7, 2026 | 58.50 | 60.95 | 58.50 | 58.60 | 58.60 | -0.59% | 19,200 |
| Oct 6, 2026 | 59.45 | 59.95 | 58.50 | 58.95 | 58.95 | -0.84% | 10,800 |
| Oct 5, 2026 | 58.60 | 59.95 | 52.50 | 59.45 | 59.45 | 3.48% | 48,000 |
| Oct 1, 2026 | 61.90 | 63.00 | 54.30 | 57.45 | 57.45 | -5.28% | 76,800 |
| Sep 30, 2026 | 66.95 | 66.95 | 60.00 | 60.65 | 60.65 | -4.11% | 31,200 |
| Sep 29, 2026 | 63.00 | 63.30 | 59.50 | 63.25 | 63.25 | -1.09% | 94,800 |
| Sep 28, 2026 | 65.45 | 66.35 | 63.00 | 63.95 | 63.95 | -8.64% | 58,800 |
| Sep 25, 2026 | 69.00 | 71.85 | 69.00 | 70.00 | 70.00 | 5.03% | 12,000 |
| Sep 24, 2026 | 68.00 | 70.70 | 66.00 | 66.65 | 66.65 | -4.03% | 15,600 |
| Sep 23, 2026 | 70.00 | 72.00 | 66.30 | 69.45 | 69.45 | 0.73% | 9,600 |
| Sep 22, 2026 | 65.95 | 68.95 | 65.85 | 68.95 | 68.95 | 7.65% | 6,000 |
| Sep 21, 2026 | 66.00 | 67.85 | 63.50 | 64.05 | 64.05 | -2.14% | 14,400 |
| Sep 18, 2026 | 67.55 | 70.00 | 63.75 | 65.45 | 65.45 | -5.49% | 43,200 |
| Sep 17, 2026 | 69.00 | 69.50 | 68.95 | 69.25 | 69.25 | 4.77% | 7,200 |
| Sep 16, 2026 | 71.80 | 71.80 | 65.70 | 66.10 | 66.10 | -2.94% | 27,600 |
| Sep 15, 2026 | 72.00 | 72.00 | 68.00 | 68.10 | 68.10 | -7.97% | 15,600 |
| Sep 11, 2026 | 64.15 | 74.00 | 62.85 | 74.00 | 74.00 | 12.89% | 42,000 |
| Sep 10, 2026 | 71.00 | 71.00 | 64.35 | 65.55 | 65.55 | -7.09% | 108,000 |
| Sep 9, 2026 | 73.40 | 73.40 | 70.10 | 70.55 | 70.55 | -2.69% | 18,000 |
| Sep 8, 2026 | 73.50 | 73.50 | 71.05 | 72.50 | 72.50 | -0.68% | 9,600 |
| Sep 7, 2026 | 74.50 | 74.75 | 72.00 | 73.00 | 73.00 | -1.08% | 22,800 |
| Sep 4, 2026 | 75.05 | 76.50 | 72.50 | 73.80 | 73.80 | -1.01% | 16,800 |
| Sep 3, 2026 | 78.00 | 82.95 | 71.50 | 74.55 | 74.55 | -3.87% | 30,000 |
| Sep 2, 2026 | 72.05 | 81.30 | 70.00 | 77.55 | 77.55 | 6.23% | 39,600 |
| Sep 1, 2026 | 82.00 | 82.90 | 71.50 | 73.00 | 73.00 | -9.88% | 30,000 |
| Aug 31, 2026 | 87.00 | 87.00 | 81.00 | 81.00 | 81.00 | -1.16% | 12,000 |
| Aug 28, 2026 | 80.75 | 82.00 | 80.25 | 81.95 | 81.95 | 1.49% | 6,000 |
| Aug 27, 2026 | 92.95 | 92.95 | 80.00 | 80.75 | 80.75 | -5.11% | 27,600 |