Mahanagar Gas Limited - MGL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,119	1,133.5	1,133.5	1,136	1,109.1	66,063
February 19, 2026	1,130.9	1,119	1,119	1,145.3	1,106	140,610
February 18, 2026	1,105	1,131.4	1,131.4	1,134.8	1,104.4	121,531
February 17, 2026	1,105.1	1,107.4	1,107.4	1,110.8	1,099.1	73,870
February 16, 2026	1,108.7	1,105.1	1,105.1	1,111.7	1,098.6	75,830
February 13, 2026	1,148	1,107.1	1,107.1	1,152.9	1,100	172,440
February 12, 2026	1,186	1,153.2	1,141.2	1,186.4	1,138	162,607
February 11, 2026	1,175.5	1,180.2	1,167.92	1,202	1,170.6	296,140
February 10, 2026	1,172.6	1,173.9	1,161.68	1,199.8	1,167.4	292,826
February 09, 2026	1,148.5	1,181.2	1,168.91	1,188.9	1,145	560,433
February 06, 2026	1,068	1,152.6	1,140.61	1,165	1,066.3	1.21M
February 05, 2026	1,072	1,071.5	1,071.5	1,077.5	1,061.1	83,370
February 04, 2026	1,053.4	1,077.2	1,077.2	1,085	1,046.9	121,143
February 03, 2026	1,075	1,058	1,058	1,075	1,048.2	157,755
February 02, 2026	1,044	1,050.2	1,050.2	1,052.8	1,026.1	127,149
February 01, 2026	1,052.8	1,046.9	1,046.9	1,065	1,039.1	54,459
January 30, 2026	1,056	1,052.8	1,052.8	1,064.8	1,046	132,842
January 29, 2026	1,048.6	1,058.6	1,058.6	1,072.8	1,044.8	150,815
January 28, 2026	1,034.9	1,043.3	1,043.3	1,051	1,029.1	302,378
January 27, 2026	1,076.4	1,028.6	1,028.6	1,076.4	1,018.6	513,233
January 23, 2026	1,113.5	1,077	1,077	1,113.9	1,073.1	117,812
January 22, 2026	1,105.5	1,116.1	1,116.1	1,125.1	1,103.1	111,148
January 21, 2026	1,080	1,106.3	1,106.3	1,109	1,075	237,678
January 20, 2026	1,098	1,097.5	1,097.5	1,114.5	1,080	402,049
January 19, 2026	1,060	1,098	1,098	1,101	1,059.9	450,769
January 16, 2026	1,048.4	1,062.6	1,062.6	1,067	1,046.5	224,289
January 14, 2026	1,063.7	1,048.4	1,048.4	1,077	1,045.6	255,858
January 13, 2026	1,070	1,064	1,064	1,074.5	1,059	326,524
January 12, 2026	1,053.4	1,068.8	1,068.8	1,075	1,045.6	133,474
January 09, 2026	1,051.3	1,058.6	1,058.6	1,069.5	1,040.2	170,662
January 08, 2026	1,066.8	1,059.8	1,059.8	1,071.3	1,050.1	400,857
January 07, 2026	1,081.4	1,061.6	1,061.6	1,090	1,055.4	515,773
January 06, 2026	1,122	1,074.4	1,074.4	1,124.2	1,070.1	784,407
January 05, 2026	1,151	1,121	1,121	1,151.9	1,119	245,174
January 02, 2026	1,129	1,142	1,142	1,152.5	1,123	218,866
January 01, 2026	1,136.2	1,128.1	1,128.1	1,142.1	1,123.4	90,632
December 31, 2025	1,116	1,136.1	1,136.1	1,142.4	1,115.1	197,131
December 30, 2025	1,117.1	1,111.3	1,111.3	1,134	1,107	221,957
December 29, 2025	1,137.5	1,121.8	1,121.8	1,138.7	1,114.2	135,054
December 26, 2025	1,136.9	1,136.6	1,136.6	1,142.8	1,126.1	108,171
December 24, 2025	1,145.2	1,130.1	1,130.1	1,149.9	1,128	114,422
December 23, 2025	1,169.8	1,145.2	1,145.2	1,169.8	1,136.2	183,886
December 22, 2025	1,160	1,160.7	1,160.7	1,180	1,156	177,122
December 19, 2025	1,125.9	1,151	1,151	1,158	1,116.8	180,781
December 18, 2025	1,119	1,121.7	1,121.7	1,126.7	1,113.5	100,231
December 17, 2025	1,123.6	1,117.3	1,117.3	1,159.4	1,112	1.23M
December 16, 2025	1,122.9	1,112.9	1,112.9	1,127.5	1,105.9	131,851
December 15, 2025	1,123.2	1,122.9	1,122.9	1,125	1,115	76,465
December 12, 2025	1,133.3	1,123.2	1,123.2	1,134.2	1,110	98,494
December 11, 2025	1,121	1,123.4	1,123.4	1,131	1,112.3	85,737
December 10, 2025	1,107.3	1,115.4	1,115.4	1,148.6	1,105.5	316,219
December 09, 2025	1,122	1,105.6	1,105.6	1,123.6	1,092.3	247,909
December 08, 2025	1,170	1,122.4	1,122.4	1,170	1,115.8	202,253
December 05, 2025	1,171.1	1,170	1,170	1,204.2	1,165	91,804
December 04, 2025	1,171	1,171.1	1,171.1	1,178	1,162	126,681
December 03, 2025	1,187	1,175.7	1,175.7	1,188.7	1,160.8	165,219
December 02, 2025	1,199.9	1,183.1	1,183.1	1,201.5	1,180	138,453
December 01, 2025	1,202.4	1,194.8	1,194.8	1,203.2	1,190.4	121,648
November 28, 2025	1,219.8	1,200.2	1,200.2	1,219.8	1,194	122,819
November 27, 2025	1,226	1,214	1,214	1,228.7	1,208.6	119,716

Mahanagar Gas Limited (MGL.NS) NSE