Matrix Geo Solutions Limited (NSE:MGSL)
India · Delayed Price · Currency is INR 60.75
+0.75 (1.25%)
At close: Jul 20, 2026
Matrix Geo Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 59.05 | 60.80 | 59.00 | 59.25 | 59.25 | 1.28% | 18,000 |
| Jul 2, 2026 | 62.20 | 64.95 | 57.35 | 58.50 | 58.50 | -5.95% | 82,800 |
| Jul 1, 2026 | 61.55 | 63.00 | 59.00 | 62.20 | 62.20 | -0.96% | 78,000 |
| Jun 30, 2026 | 67.00 | 67.05 | 61.20 | 62.80 | 62.80 | -3.83% | 67,200 |
| Jun 29, 2026 | 68.00 | 71.00 | 63.20 | 65.30 | 65.30 | 8.56% | 122,400 |
| Jun 25, 2026 | 62.00 | 62.00 | 58.40 | 60.15 | 60.15 | -5.13% | 4,800 |
| Jun 23, 2026 | 63.35 | 63.40 | 63.35 | 63.40 | 63.40 | 0.71% | 2,400 |
| Jun 22, 2026 | 63.50 | 63.50 | 61.15 | 62.95 | 62.95 | 3.96% | 6,000 |
| Jun 19, 2026 | 63.00 | 65.20 | 60.00 | 60.55 | 60.55 | -3.89% | 13,200 |
| Jun 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.02% | 10,800 |
| Jun 17, 2026 | 66.95 | 66.95 | 61.00 | 61.75 | 61.75 | 0.41% | 64,800 |
| Jun 16, 2026 | 62.00 | 66.30 | 61.00 | 61.50 | 61.50 | 2.50% | 60,000 |
| Jun 15, 2026 | 60.85 | 65.90 | 60.00 | 60.00 | 60.00 | -1.23% | 14,400 |
| Jun 12, 2026 | 67.00 | 67.70 | 60.00 | 60.75 | 60.75 | -5.81% | 63,600 |
| Jun 11, 2026 | 63.70 | 69.80 | 63.70 | 64.50 | 64.50 | -0.77% | 8,400 |
| Jun 10, 2026 | 66.30 | 66.55 | 62.00 | 65.00 | 65.00 | -4.55% | 25,200 |
| Jun 9, 2026 | 71.00 | 72.00 | 67.05 | 68.10 | 68.10 | -2.71% | 38,400 |
| Jun 8, 2026 | 73.90 | 73.90 | 68.50 | 70.00 | 70.00 | 2.41% | 15,600 |
| Jun 5, 2026 | 70.00 | 70.00 | 68.05 | 68.35 | 68.35 | -2.36% | 10,800 |
| Jun 4, 2026 | 71.60 | 72.00 | 68.20 | 70.00 | 70.00 | -4.70% | 19,200 |
| Jun 3, 2026 | 75.95 | 75.95 | 72.00 | 73.45 | 73.45 | -2.59% | 16,800 |
| Jun 2, 2026 | 74.15 | 75.40 | 73.25 | 75.40 | 75.40 | -0.72% | 10,800 |
| Jun 1, 2026 | 74.10 | 76.45 | 74.10 | 75.95 | 75.95 | 2.64% | 8,400 |
| May 29, 2026 | 76.25 | 77.25 | 73.50 | 74.00 | 74.00 | -5.01% | 18,000 |
| May 27, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | - | 1,200 |
| May 26, 2026 | 78.05 | 78.40 | 76.15 | 77.90 | 77.90 | -0.13% | 9,600 |
| May 25, 2026 | 77.95 | 81.25 | 77.95 | 78.00 | 78.00 | 0.26% | 7,200 |
| 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 |