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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	1,308.8	1,310.7	1,310.7	1,315	1,299	241,130
October 14, 2025	1,300.8	1,308.4	1,308.4	1,321	1,287	435,737
October 13, 2025	1,301	1,294.6	1,294.6	1,303.7	1,277.9	310,392
October 10, 2025	1,285	1,294.9	1,294.9	1,302	1,285	164,492
October 09, 2025	1,285	1,291	1,291	1,297.5	1,274	212,349
October 08, 2025	1,324.9	1,279	1,279	1,335.4	1,276.7	364,492
October 07, 2025	1,284.4	1,313.6	1,313.6	1,333.7	1,284.4	797,240
October 06, 2025	1,285.7	1,283.2	1,283.2	1,295.5	1,278.1	251,184
October 03, 2025	1,281	1,281.3	1,281.3	1,289.4	1,273	284,320
October 01, 2025	1,305	1,277	1,277	1,310	1,272.4	246,641
September 30, 2025	1,259.1	1,295.1	1,295.1	1,297	1,254.8	362,762
September 29, 2025	1,248	1,259.6	1,259.6	1,263.9	1,236.9	157,530
September 26, 2025	1,263	1,237.7	1,237.7	1,267.3	1,234	200,900
September 25, 2025	1,280	1,263.6	1,263.6	1,283.6	1,259.5	275,155
September 24, 2025	1,308.2	1,278.6	1,278.6	1,313	1,275.5	270,416
September 23, 2025	1,308.9	1,310.4	1,310.4	1,329.5	1,298.6	179,008
September 22, 2025	1,349.9	1,306.4	1,306.4	1,349.9	1,303.7	241,836
September 19, 2025	1,344.9	1,344.7	1,344.7	1,356.8	1,330	258,801
September 18, 2025	1,361.7	1,341.2	1,341.2	1,374.4	1,337	244,660
September 17, 2025	1,372	1,361.6	1,361.6	1,378	1,350	284,560
September 16, 2025	1,300.5	1,363.2	1,363.2	1,368	1,299.3	1.05M
September 15, 2025	1,304	1,300.5	1,300.5	1,306.8	1,292	90,369
September 12, 2025	1,302	1,302.7	1,302.7	1,307.7	1,294.8	161,937
September 11, 2025	1,290	1,301.3	1,301.3	1,307.5	1,284	203,296
September 10, 2025	1,282.2	1,287	1,287	1,293.5	1,274.2	209,165
September 09, 2025	1,277.7	1,270.3	1,270.3	1,281.6	1,262	104,182
September 08, 2025	1,288.5	1,276.8	1,276.8	1,290.5	1,272	136,899

Mahanagar Gas Limited (MGL.NS) NSE