Matrix Geo Solutions Limited (NSE:MGSL)
India · Delayed Price · Currency is INR 65.55
-5.00 (-7.09%)
At close: Sep 10, 2026
Matrix Geo Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 83.00 | 91.70 | 83.00 | 85.10 | 85.10 | -0.47% | 10,800 |
| Aug 25, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.18% | 1,200 |
| Aug 24, 2026 | 95.00 | 95.90 | 85.35 | 85.35 | 85.35 | -6.21% | 12,000 |
| Aug 21, 2026 | 99.00 | 99.00 | 89.00 | 91.00 | 91.00 | -1.09% | 18,000 |
| Aug 20, 2026 | 78.00 | 97.00 | 78.00 | 92.00 | 92.00 | 13.02% | 52,800 |
| Aug 19, 2026 | 86.00 | 89.95 | 81.00 | 81.40 | 81.40 | -5.35% | 15,600 |
| Aug 18, 2026 | 90.95 | 91.00 | 86.00 | 86.00 | 86.00 | -5.49% | 8,400 |
| Aug 17, 2026 | 80.00 | 92.75 | 80.00 | 91.00 | 91.00 | 16.82% | 150,000 |
| Aug 14, 2026 | 69.80 | 82.00 | 69.80 | 77.90 | 77.90 | 13.89% | 16,800 |
| Aug 13, 2026 | 70.50 | 74.00 | 68.30 | 68.40 | 68.40 | -2.98% | 24,000 |
| Aug 12, 2026 | 69.00 | 70.50 | 69.00 | 70.50 | 70.50 | -3.42% | 4,800 |
| Aug 11, 2026 | 73.00 | 73.00 | 72.20 | 73.00 | 73.00 | -1.28% | 8,400 |
| Aug 10, 2026 | 74.05 | 74.05 | 73.95 | 73.95 | 73.95 | -2.38% | 6,000 |
| Aug 7, 2026 | 76.95 | 76.95 | 75.75 | 75.75 | 75.75 | - | 10,800 |
| Aug 6, 2026 | 75.10 | 78.40 | 72.50 | 75.75 | 75.75 | -2.88% | 48,000 |
| Aug 5, 2026 | 75.00 | 78.30 | 75.00 | 78.00 | 78.00 | 4.70% | 9,600 |
| Aug 4, 2026 | 79.50 | 81.85 | 74.00 | 74.50 | 74.50 | -4.18% | 45,600 |
| Aug 3, 2026 | 77.00 | 82.00 | 75.55 | 77.75 | 77.75 | 2.50% | 64,800 |
| Jul 31, 2026 | 83.75 | 85.00 | 75.00 | 75.85 | 75.85 | -5.83% | 76,800 |
| Jul 30, 2026 | 70.95 | 80.55 | 70.00 | 80.55 | 80.55 | 19.96% | 100,800 |
| Jul 29, 2026 | 67.95 | 74.00 | 65.65 | 67.15 | 67.15 | 0.98% | 36,000 |
| Jul 28, 2026 | 68.50 | 68.50 | 65.40 | 66.50 | 66.50 | -2.99% | 6,000 |
| Jul 27, 2026 | 67.50 | 73.00 | 67.50 | 68.55 | 68.55 | 2.54% | 32,400 |
| Jul 24, 2026 | 60.70 | 68.40 | 60.50 | 66.85 | 66.85 | 10.68% | 85,200 |
| Jul 23, 2026 | 58.10 | 62.30 | 58.00 | 60.40 | 60.40 | 3.96% | 82,800 |
| Jul 22, 2026 | 58.70 | 60.00 | 58.10 | 58.10 | 58.10 | -1.02% | 15,600 |
| Jul 21, 2026 | 60.50 | 60.50 | 58.70 | 58.70 | 58.70 | -3.37% | 20,400 |
| Jul 20, 2026 | 62.55 | 62.55 | 60.50 | 60.75 | 60.75 | 1.25% | 19,200 |
| Jul 17, 2026 | 61.00 | 61.00 | 59.05 | 60.00 | 60.00 | -3.07% | 7,200 |
| Jul 16, 2026 | 62.50 | 63.00 | 61.50 | 61.90 | 61.90 | 0.65% | 7,200 |
| Jul 15, 2026 | 63.35 | 63.60 | 61.50 | 61.50 | 61.50 | - | 10,800 |
| Jul 14, 2026 | 64.00 | 64.00 | 61.50 | 61.50 | 61.50 | -5.46% | 9,600 |
| Jul 13, 2026 | 66.00 | 68.00 | 65.05 | 65.05 | 65.05 | -1.44% | 9,600 |
| Jul 10, 2026 | 64.15 | 68.00 | 64.00 | 66.00 | 66.00 | 4.35% | 67,200 |
| Jul 9, 2026 | 64.20 | 67.70 | 62.50 | 63.25 | 63.25 | 1.85% | 24,000 |
| Jul 8, 2026 | 62.45 | 66.00 | 60.55 | 62.10 | 62.10 | -0.32% | 34,800 |
| Jul 7, 2026 | 59.50 | 62.50 | 58.00 | 62.30 | 62.30 | 4.36% | 54,000 |
| Jul 6, 2026 | 57.50 | 59.95 | 57.20 | 59.70 | 59.70 | 0.76% | 43,200 |