Mangalam Global Enterprise Limited - MGEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	14.3	14.74	14.74	14.97	14.3	285,022
December 23, 2025	14.65	14.3	14.3	14.72	14.2	323,497
December 22, 2025	14.7	14.38	14.38	14.93	14.16	622,665
December 19, 2025	15	14.65	14.65	15.05	14.26	502,451
December 18, 2025	15	14.95	14.95	15	14.63	245,319
December 17, 2025	15	14.82	14.82	15.09	14.75	198,384
December 16, 2025	14.82	15	15	15.25	14.7	946,915
December 15, 2025	14.8	14.98	14.98	15.14	14.8	265,190
December 12, 2025	15.05	14.94	14.94	15.08	14.73	602,482
December 11, 2025	14.4	14.72	14.72	15.2	14.21	1.61M
December 10, 2025	14.22	14.42	14.42	14.76	14.22	242,418
December 09, 2025	14.45	14.56	14.56	14.8	14	298,226
December 08, 2025	14.72	14.31	14.31	15.09	14.2	256,458
December 05, 2025	14.65	14.87	14.87	14.97	14.5	747,854
December 04, 2025	14.8	14.73	14.73	14.92	14.5	409,312
December 03, 2025	15.3	14.68	14.68	15.5	14.22	871,411
December 02, 2025	14.6	15.17	15.17	15.39	14.6	1.44M
December 01, 2025	15.15	14.54	14.54	15.35	14	427,291
November 28, 2025	15.05	15.23	15.23	15.8	14.76	1.68M
November 27, 2025	15.56	15.29	15.29	15.77	15.09	450,056
November 26, 2025	14.18	15.56	15.56	15.9	14.15	3.68M
November 25, 2025	14.63	14.24	14.24	14.81	13.52	875,671
November 24, 2025	14.99	14.49	14.49	15.13	14.3	394,787
November 21, 2025	14.8	14.97	14.97	15.06	14.6	896,129
November 19, 2025	14.95	14.64	14.64	15.16	14.5	263,646
November 18, 2025	14.61	14.95	14.95	15.2	14.4	3.04M
November 17, 2025	13.7	14.49	14.49	15	13.7	1.08M
November 14, 2025	13.96	13.82	13.82	14.1	13.65	379,074
November 13, 2025	13.98	13.98	13.98	14.42	13.9	402,741
November 12, 2025	14.15	13.87	13.87	14.18	13.77	312,396
November 11, 2025	13.65	13.92	13.92	14.4	13.62	8.51M
November 10, 2025	13.99	13.85	13.85	14	13.63	385,669
November 07, 2025	14.35	13.83	13.83	14.35	13.71	420,593
November 06, 2025	14.43	14.38	14.38	14.6	14.05	324,780
November 04, 2025	14.16	14.42	14.42	14.5	14.15	441,641
November 03, 2025	14.23	14.16	14.16	15.38	13.8	2.44M
October 31, 2025	14.77	14.32	14.32	14.98	14.11	371,365
October 30, 2025	14.94	14.69	14.69	14.96	14.65	158,324
October 29, 2025	15.06	14.82	14.82	15.12	14.75	388,668
October 28, 2025	15.06	14.9	14.9	15.29	14.75	411,038
October 27, 2025	15.07	15.06	15.06	15.4	14.87	553,514
October 24, 2025	15.2	15	15	15.43	14.7	575,848
October 23, 2025	15.75	15.16	15.16	15.75	15.05	669,055
October 21, 2025	15.52	15.5	15.5	15.76	15.37	254,506
October 20, 2025	15.22	15.52	15.52	15.8	15.1	1.31M
October 17, 2025	15.45	15.1	15.1	15.58	15.02	1.11M
October 16, 2025	15.77	15.32	15.32	16	15.2	3.72M
October 15, 2025	17	15.45	15.45	17	15.11	17.19M
October 14, 2025	16.9	16.89	16.89	17.09	16.5	315,813
October 13, 2025	16.7	16.69	16.69	17.19	16.55	477,151
October 10, 2025	16.79	16.88	16.88	17.89	16.71	477,793
October 09, 2025	16.86	16.76	16.76	17.15	16.6	1.45M
October 08, 2025	17.35	17.15	17.15	17.5	16.65	1.57M
October 07, 2025	17.49	17.07	17.07	17.74	16.92	584,716
October 06, 2025	18	17.49	17.49	18.17	17.31	519,521
October 03, 2025	17.24	17.99	17.99	18.1	16.98	3.11M
October 01, 2025	15.95	17.1	17.1	18	15.82	4.6M
September 30, 2025	16.38	15.91	15.91	16.65	15.8	930,296
September 29, 2025	17.37	16.25	16.25	17.37	15.85	13.9M
September 26, 2025	18.29	17.23	17.23	18.4	16.8	1.89M

Mangalam Global Enterprise Limited (MGEL.NS) NSE