NSE:MVGJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	151.00	151.00	147.11	148.27	-	-0.07%	19,006
Jun 18, 2026	150.12	153.00	147.35	148.38	148.38	-1.46%	67,847
Jun 17, 2026	154.00	154.00	149.02	150.58	150.58	-0.80%	45,492
Jun 16, 2026	154.90	154.90	150.49	151.80	151.80	-0.14%	28,660
Jun 15, 2026	148.40	153.00	148.40	152.01	152.01	3.97%	50,969
Jun 12, 2026	148.90	154.00	143.53	146.20	146.20	1.59%	97,826
Jun 11, 2026	146.00	147.39	142.85	143.91	143.91	-2.53%	50,231
Jun 10, 2026	154.00	154.00	146.20	147.64	147.64	-1.57%	54,788
Jun 9, 2026	147.50	153.50	147.50	150.00	150.00	0.19%	12,896
Jun 8, 2026	151.99	153.39	147.70	149.71	149.71	-1.50%	35,048
Jun 5, 2026	153.71	155.40	150.30	151.99	151.99	-1.20%	77,416
Jun 4, 2026	153.00	156.96	152.30	153.83	153.83	-0.39%	43,048
Jun 3, 2026	155.02	158.98	152.22	154.43	154.43	-0.38%	19,049
Jun 2, 2026	154.01	156.28	153.00	155.02	155.02	-0.76%	32,155
Jun 1, 2026	152.52	160.00	152.52	156.21	156.21	2.42%	43,907
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