NSE:MVGJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	153.00	157.20	153.00	153.58	-	-0.12%	31,226
Aug 27, 2026	156.08	159.33	153.01	153.77	153.77	-0.92%	64,608
Aug 26, 2026	152.85	155.99	151.39	155.19	155.19	2.64%	63,530
Aug 25, 2026	151.40	152.59	148.82	151.20	151.20	-0.26%	32,627
Aug 24, 2026	150.90	153.50	148.00	151.59	151.59	1.33%	61,385
Aug 21, 2026	147.80	152.65	146.84	149.60	149.60	1.88%	93,929
Aug 20, 2026	148.25	151.06	146.15	146.84	146.84	-0.92%	60,047
Aug 19, 2026	151.37	153.99	147.10	148.21	148.21	-1.51%	51,856
Aug 18, 2026	151.12	153.99	149.40	150.48	150.48	-1.42%	50,305
Aug 17, 2026	156.20	158.58	150.00	152.64	152.64	-2.86%	108,471
Aug 14, 2026	155.97	160.00	154.83	157.14	157.14	1.03%	31,522
Aug 13, 2026	158.19	163.47	154.22	155.54	155.54	-0.22%	107,533
Aug 12, 2026	160.05	163.99	154.91	155.89	155.89	-3.90%	79,302
Aug 11, 2026	169.98	170.00	160.00	162.21	162.21	-5.98%	146,743
Aug 10, 2026	169.50	174.50	169.50	172.52	172.52	1.51%	52,628
Aug 7, 2026	168.29	174.60	165.13	169.95	169.95	2.49%	115,202
Aug 6, 2026	170.90	170.90	165.00	165.82	165.82	-1.95%	37,421
Aug 5, 2026	169.73	172.38	166.05	169.11	169.11	1.03%	28,432
Aug 4, 2026	170.80	170.99	166.00	167.39	167.39	-1.94%	27,924
Aug 3, 2026	168.30	172.89	167.62	170.70	170.70	1.52%	18,255
Jul 31, 2026	169.70	174.99	166.98	168.14	168.14	0.54%	95,024
Jul 30, 2026	172.42	174.00	166.50	167.23	167.23	-3.80%	42,539
Jul 29, 2026	172.80	178.40	172.01	173.83	173.83	0.01%	87,255
Jul 28, 2026	167.95	178.71	165.28	173.81	173.81	4.00%	179,025
Jul 27, 2026	157.80	170.00	156.61	167.13	167.13	7.30%	178,153
Jul 24, 2026	154.00	157.58	153.00	155.76	155.76	0.59%	33,508
Jul 23, 2026	155.35	158.97	154.02	154.84	154.84	-1.33%	35,957
Jul 22, 2026	157.77	162.00	156.00	156.92	156.92	-0.82%	48,064
Jul 21, 2026	155.87	160.00	155.20	158.22	158.22	0.60%	32,812
Jul 20, 2026	157.00	160.00	154.30	157.28	157.28	1.05%	42,746
Jul 17, 2026	161.80	161.80	154.97	155.65	155.65	-3.35%	134,365
Jul 16, 2026	165.30	166.65	159.81	161.04	161.04	-1.91%	62,302
Jul 15, 2026	165.75	167.90	162.69	164.17	164.17	-0.82%	58,857
Jul 14, 2026	165.56	172.99	164.10	165.52	165.52	0.23%	121,422
Jul 13, 2026	155.90	168.50	155.23	165.14	165.14	5.76%	178,094
Jul 10, 2026	158.54	162.00	154.91	156.15	156.15	-1.19%	84,762
Jul 9, 2026	152.00	168.60	152.00	158.03	158.03	3.54%	205,416
Jul 8, 2026	148.00	159.59	146.21	152.63	152.63	3.04%	152,275
Jul 7, 2026	148.61	150.99	147.15	148.12	148.12	-1.76%	26,887
Jul 6, 2026	147.35	155.00	147.35	150.78	150.78	-0.66%	24,533
Jul 3, 2026	151.34	154.39	151.02	151.78	151.78	1.30%	51,097
Jul 2, 2026	148.98	152.79	147.41	149.83	149.83	1.52%	101,186
Jul 1, 2026	146.74	148.90	144.46	147.58	147.58	1.39%	64,415
Jun 30, 2026	142.00	146.99	142.00	145.56	145.56	2.67%	29,293
Jun 29, 2026	142.25	144.80	141.35	141.77	141.77	-1.41%	19,338
Jun 25, 2026	144.94	145.29	142.70	143.80	143.80	-0.36%	41,597
Jun 24, 2026	143.10	146.00	142.22	144.32	144.32	0.46%	83,746
Jun 23, 2026	148.83	149.47	143.10	143.66	143.66	-2.79%	80,606
Jun 22, 2026	146.52	149.89	145.10	147.78	147.78	0.19%	109,796
Jun 19, 2026	151.00	151.00	146.60	147.50	147.50	-0.59%	61,225