NSE:MVGJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	152.06	160.00	152.00	152.52	152.52	-2.00%	54,028
May 27, 2026	155.50	157.50	154.50	155.64	155.64	0.24%	61,787
May 26, 2026	152.20	158.00	151.00	155.27	155.27	2.02%	90,476
May 25, 2026	160.00	160.00	148.06	152.20	152.20	-7.49%	324,499
May 22, 2026	170.00	171.04	160.35	164.52	164.52	-3.25%	38,930
May 21, 2026	168.70	173.19	166.00	170.04	170.04	3.20%	101,291
May 20, 2026	155.00	165.98	153.86	164.76	164.76	5.55%	54,757
May 19, 2026	157.90	158.37	155.28	156.09	156.09	0.38%	24,714
May 18, 2026	154.00	157.32	150.00	155.50	155.50	0.01%	33,915
May 15, 2026	158.90	160.14	154.25	155.48	155.48	-1.59%	40,860
May 14, 2026	159.19	164.00	155.91	158.00	158.00	-0.75%	46,237
May 13, 2026	157.80	161.90	157.60	159.19	159.19	-0.65%	65,926
May 12, 2026	166.00	166.00	160.00	160.23	160.23	-3.64%	83,085
May 11, 2026	175.25	176.00	165.17	166.29	166.29	-7.82%	139,217
May 8, 2026	183.60	185.05	179.10	180.40	180.40	-0.57%	55,812
May 7, 2026	176.60	183.25	176.60	181.44	181.44	1.89%	59,194
May 6, 2026	178.12	178.67	173.51	178.07	178.07	0.97%	80,668
May 5, 2026	175.19	178.72	173.88	176.36	176.36	0.24%	25,178
May 4, 2026	178.90	178.90	172.35	175.94	175.94	1.45%	35,026
Apr 30, 2026	177.33	177.95	171.66	173.43	173.43	-2.20%	65,659
Apr 29, 2026	180.50	183.40	175.51	177.33	177.33	-1.72%	82,654
Apr 28, 2026	179.98	181.75	177.94	180.44	180.44	1.63%	56,925
Apr 27, 2026	173.44	178.80	172.00	177.55	177.55	2.37%	37,846
Apr 24, 2026	174.89	177.01	170.00	173.44	173.44	-1.13%	52,465
Apr 23, 2026	174.53	179.30	174.00	175.42	175.42	-0.44%	43,784
Apr 22, 2026	180.00	182.00	175.20	176.19	176.19	-1.06%	50,479
Apr 21, 2026	176.53	178.99	176.51	178.07	178.07	0.87%	17,165
Apr 20, 2026	181.00	183.21	175.35	176.53	176.53	-1.71%	94,251
Apr 17, 2026	176.50	181.40	175.61	179.61	179.61	0.70%	109,445
Apr 16, 2026	174.90	179.79	171.21	178.36	178.36	2.99%	68,482
Apr 15, 2026	172.00	175.89	172.00	173.18	173.18	1.82%	56,184
Apr 13, 2026	167.85	173.00	162.41	170.08	170.08	0.23%	68,186
Apr 10, 2026	168.67	171.48	163.68	169.69	169.69	2.11%	57,051
Apr 9, 2026	167.98	169.70	163.18	166.18	166.18	0.05%	76,483
Apr 8, 2026	157.00	168.20	157.00	166.10	166.10	8.15%	85,044
Apr 7, 2026	152.50	156.13	151.16	153.58	153.58	1.38%	50,149
Apr 6, 2026	145.02	153.10	144.80	151.49	151.49	4.39%	96,555
Apr 2, 2026	143.00	145.63	138.33	145.12	145.12	0.87%	55,259
Apr 1, 2026	137.80	148.78	135.10	143.87	143.87	9.02%	101,639
Mar 30, 2026	135.00	137.98	129.10	131.97	131.97	-4.80%	252,117
Mar 27, 2026	143.88	144.19	138.00	138.63	138.63	-3.16%	179,827
Mar 25, 2026	141.27	145.70	140.80	143.16	143.16	3.13%	90,072
Mar 24, 2026	146.50	147.00	137.80	138.82	138.82	-1.10%	87,107
Mar 23, 2026	141.90	141.90	136.81	140.36	140.36	-1.97%	111,465
Mar 20, 2026	145.00	150.00	142.10	143.18	143.18	-1.08%	69,220
Mar 19, 2026	144.00	147.00	143.75	144.74	144.74	-2.25%	77,054
Mar 18, 2026	149.41	151.39	147.10	148.07	148.07	0.09%	93,439
Mar 17, 2026	148.00	149.90	146.90	147.93	147.93	-1.77%	56,511
Mar 16, 2026	147.00	153.99	145.13	150.59	150.59	1.07%	127,936
Mar 13, 2026	152.64	153.39	147.02	148.99	148.99	-1.94%	50,235