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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.8	11.55	11.55	11.91	11.46	290,572
February 19, 2026	12	11.61	11.61	12.36	11.48	367,796
February 18, 2026	12.09	12.09	12.09	12.48	11.96	276,176
February 17, 2026	12.16	11.91	11.91	12.4	11.7	241,439
February 16, 2026	12.18	12.16	12.16	12.39	12.02	188,180
February 13, 2026	12.7	12.26	12.26	12.7	12	293,851
February 12, 2026	12.38	12.42	12.42	12.8	12.32	378,978
February 11, 2026	12.57	12.69	12.69	13	12.49	284,175
February 10, 2026	12.35	12.98	12.98	13.05	12.31	318,215
February 09, 2026	11.97	12.35	12.35	12.5	11.95	272,739
February 06, 2026	11.8	11.9	11.9	12.85	11.65	303,235
February 05, 2026	12.1	11.8	11.8	12.1	11.69	286,563
February 04, 2026	12.15	11.98	11.98	12.2	11.73	406,848
February 03, 2026	11.86	11.98	11.98	12.08	11.73	191,770
February 02, 2026	11.6	11.67	11.67	11.88	11.27	460,926
February 01, 2026	12.8	11.83	11.83	13.12	11.6	613,911
January 30, 2026	12.4	12.53	12.53	12.69	12.25	177,596
January 29, 2026	12.38	12.54	12.54	12.87	12.1	529,498
January 28, 2026	12.26	12.41	12.41	12.59	12.16	239,920
January 27, 2026	12.29	12.29	12.29	12.54	12.14	632,474
January 23, 2026	12.5	12.25	12.25	12.86	11.99	1.04M
January 22, 2026	12.25	12.71	12.71	12.96	12.25	678,360
January 21, 2026	12.33	12.38	12.38	12.54	11.98	903,857
January 20, 2026	12.5	12.33	12.33	12.74	12	522,637
January 19, 2026	12.13	12.4	12.4	12.7	12.02	542,073
January 16, 2026	12.18	12.31	12.31	12.38	12.01	888,792
January 14, 2026	13.2	12.06	12.06	13.52	11.68	1.66M
January 13, 2026	12.38	13.03	13.03	13.65	12.21	2.13M
January 12, 2026	13.45	12.38	12.38	13.65	12.11	1.63M
January 09, 2026	13.93	13.45	13.45	14.15	13.02	424,448
January 08, 2026	13.8	13.87	13.87	14.12	13.75	274,481
January 07, 2026	13.96	14.02	14.02	14.14	13.85	491,947
January 06, 2026	14.25	14.01	14.01	14.3	13.92	597,107
January 05, 2026	14.02	14.13	14.13	14.39	14	729,768
January 02, 2026	14.21	14.14	14.14	14.45	14	850,773
January 01, 2026	14.39	13.96	13.96	14.39	13.81	471,235
December 31, 2025	14.29	14.13	14.13	14.48	14.02	774,398
December 30, 2025	14.6	14.07	14.07	14.7	13.72	1.16M
December 29, 2025	14.51	14.38	14.38	14.78	13.8	1.48M
December 26, 2025	14.93	14.52	14.52	14.97	14.41	332,121
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

Mangalam Global Enterprise Limited (MGEL.NS) NSE