Matrix Geo Solutions Limited (NSE:MGSL)
India · Delayed Price · Currency is INR 77.80
+2.80 (3.73%)
At close: May 22, 2026
Matrix Geo Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 76.00 | 78.55 | 74.15 | 77.80 | 77.80 | 3.73% | 10,800 |
| May 21, 2026 | 75.00 | 78.00 | 74.50 | 75.00 | 75.00 | -3.10% | 20,400 |
| May 20, 2026 | 82.00 | 85.00 | 77.40 | 77.40 | 77.40 | -4.21% | 49,200 |
| May 19, 2026 | 83.05 | 88.30 | 78.60 | 80.80 | 80.80 | -2.71% | 32,400 |
| May 18, 2026 | 85.00 | 85.00 | 82.00 | 83.05 | 83.05 | -0.54% | 10,800 |
| May 15, 2026 | 80.00 | 83.50 | 80.00 | 83.50 | 83.50 | 9.87% | 2,400 |
| May 14, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | 1,200 |
| May 13, 2026 | 84.00 | 84.00 | 77.00 | 77.00 | 77.00 | -3.63% | 2,400 |
| May 12, 2026 | 79.95 | 79.95 | 75.00 | 79.90 | 79.90 | -0.12% | 6,000 |
| May 11, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -3.03% | 2,400 |
| May 8, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | 2,400 |
| May 7, 2026 | 82.05 | 84.00 | 82.00 | 82.50 | 82.50 | -1.73% | 10,800 |
| May 6, 2026 | 81.50 | 83.95 | 78.55 | 83.95 | 83.95 | 3.32% | 6,000 |
| May 5, 2026 | 78.35 | 81.50 | 76.10 | 81.25 | 81.25 | 3.70% | 48,000 |
| May 4, 2026 | 78.30 | 86.00 | 77.75 | 78.35 | 78.35 | 1.10% | 36,000 |
| Apr 30, 2026 | 78.90 | 78.90 | 77.50 | 77.50 | 77.50 | 3.89% | 3,600 |
| Apr 29, 2026 | 75.00 | 79.00 | 73.80 | 74.60 | 74.60 | 2.75% | 13,200 |
| Apr 28, 2026 | 72.65 | 72.65 | 72.60 | 72.60 | 72.60 | -3.20% | 2,400 |
| Apr 27, 2026 | 75.00 | 79.00 | 75.00 | 75.00 | 75.00 | - | 13,200 |
| Apr 24, 2026 | 77.95 | 77.95 | 75.00 | 75.00 | 75.00 | -2.60% | 4,800 |
| Apr 23, 2026 | 79.00 | 79.00 | 77.00 | 77.00 | 77.00 | -3.75% | 9,600 |
| Apr 22, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | 6,000 |
| Apr 20, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | 1,200 |
| Apr 17, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -2.59% | 3,600 |
| Apr 16, 2026 | 80.50 | 85.00 | 80.50 | 81.10 | 81.10 | 2.46% | 8,400 |
| Apr 15, 2026 | 80.00 | 80.60 | 77.65 | 79.15 | 79.15 | -5.55% | 9,600 |
| Apr 13, 2026 | 83.50 | 84.25 | 83.50 | 83.80 | 83.80 | -0.30% | 10,800 |
| Apr 10, 2026 | 84.90 | 94.00 | 84.05 | 84.05 | 84.05 | -1.00% | 8,400 |
| Apr 8, 2026 | 84.10 | 84.90 | 84.05 | 84.90 | 84.90 | 3.41% | 4,800 |
| Apr 7, 2026 | 82.05 | 82.10 | 82.05 | 82.10 | 82.10 | 0.12% | 2,400 |
| 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 |