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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	1,210	1,222.4	1,222.4	1,225.2	1,206.2	135,150
November 25, 2025	1,212.8	1,206.8	1,206.8	1,219.9	1,192.2	175,749
November 24, 2025	1,215.9	1,210	1,210	1,235	1,206	377,420
November 21, 2025	1,233	1,214.6	1,214.6	1,233	1,212.7	137,245
November 19, 2025	1,260.9	1,222.2	1,222.2	1,263.5	1,216	365,640
November 18, 2025	1,236.8	1,252	1,252	1,259.9	1,228.2	313,439
November 17, 2025	1,249.3	1,233.2	1,233.2	1,249.3	1,230	268,216
November 14, 2025	1,227.1	1,253.3	1,253.3	1,256	1,227.1	268,940
November 13, 2025	1,230	1,231.8	1,231.8	1,239.4	1,226.3	152,337
November 12, 2025	1,229.5	1,231	1,231	1,240	1,223.2	175,933
November 11, 2025	1,210.8	1,220.6	1,220.6	1,246.4	1,210.8	633,806
November 10, 2025	1,215.6	1,210.8	1,210.8	1,226	1,206	231,473
November 07, 2025	1,234.9	1,215.6	1,215.6	1,236	1,209.9	266,534
November 06, 2025	1,264.1	1,232.7	1,232.7	1,267	1,225.1	330,988
November 04, 2025	1,277.3	1,264.1	1,264.1	1,284	1,261	198,012
November 03, 2025	1,271	1,277.3	1,277.3	1,286.2	1,266	98,459
October 31, 2025	1,267	1,276.9	1,276.9	1,284.7	1,265.2	259,333
October 30, 2025	1,275	1,271.7	1,271.7	1,279.5	1,260	342,142
October 29, 2025	1,295	1,295.6	1,295.6	1,301	1,289.3	124,795
October 28, 2025	1,289.9	1,290.9	1,290.9	1,296.9	1,284.1	88,726
October 27, 2025	1,314	1,281.9	1,281.9	1,314	1,278.5	263,769
October 24, 2025	1,305	1,305.1	1,305.1	1,306.7	1,292.2	89,728
October 23, 2025	1,297	1,301.8	1,301.8	1,305.5	1,290.1	142,012
October 21, 2025	1,283.5	1,290.1	1,290.1	1,294.2	1,283.5	28,125
October 20, 2025	1,282	1,282.7	1,282.7	1,293.2	1,273.7	164,485
October 17, 2025	1,306.5	1,282.3	1,282.3	1,306.5	1,280	247,901
October 16, 2025	1,320	1,298	1,298	1,329	1,293.2	303,655

Mahanagar Gas Limited (MGL.NS) NSE