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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,334.9	1,339.7	1,339.7	1,343.3	1,302.7	211,077
August 14, 2025	1,333.4	1,313.7	1,313.7	1,344.1	1,310	291,241
August 13, 2025	1,358.1	1,343.3	1,343.3	1,369	1,340.7	166,706
August 12, 2025	1,342.1	1,356.8	1,356.8	1,359	1,332.5	231,745
August 11, 2025	1,323.9	1,337.4	1,337.4	1,348.4	1,314	381,107
August 08, 2025	1,294	1,320.2	1,320.2	1,328	1,290.8	534,601
August 07, 2025	1,285	1,291.2	1,291.2	1,303.5	1,278	250,783
August 06, 2025	1,296.1	1,292.7	1,292.7	1,314	1,283	191,288
August 05, 2025	1,350	1,299.7	1,299.7	1,350.1	1,284	659,948
August 04, 2025	1,339.9	1,334.1	1,334.1	1,346.4	1,313.1	208,290
August 01, 2025	1,364.5	1,337.4	1,337.4	1,372.9	1,335	181,664
July 31, 2025	1,391.1	1,358.1	1,358.1	1,405.9	1,351.1	624,843
July 30, 2025	1,394.5	1,413.8	1,413.8	1,427.9	1,382	378,979
July 29, 2025	1,380.5	1,389.1	1,389.1	1,418.9	1,380.1	605,336
July 28, 2025	1,370.9	1,376.8	1,376.8	1,418	1,361.1	378,864
July 25, 2025	1,431.4	1,379.8	1,379.8	1,435.9	1,375.4	518,776
July 24, 2025	1,480.2	1,428.5	1,428.5	1,483.4	1,411.5	1.34M
July 23, 2025	1,492	1,483.4	1,483.4	1,504.3	1,468	659,280
July 22, 2025	1,518	1,486.3	1,486.3	1,562	1,470.1	2.31M
July 21, 2025	1,511.2	1,512.3	1,512.3	1,519.4	1,500.1	182,182
July 18, 2025	1,524	1,511.2	1,511.2	1,535.6	1,505.1	383,134
July 17, 2025	1,481	1,522.8	1,522.8	1,525.9	1,481	1.04M
July 16, 2025	1,483	1,478.9	1,478.9	1,488.9	1,465.2	253,208
July 15, 2025	1,466	1,474.6	1,474.6	1,481.5	1,463.5	141,317
July 14, 2025	1,484.9	1,475.9	1,475.9	1,484.9	1,460.1	306,932
July 11, 2025	1,476	1,486.2	1,486.2	1,497.7	1,472	274,770
July 10, 2025	1,493	1,482.2	1,482.2	1,495.6	1,459.2	385,944
July 09, 2025	1,512.4	1,488.7	1,488.7	1,515.7	1,485	349,420
July 08, 2025	1,556	1,512.4	1,512.4	1,556	1,507.3	448,093
July 07, 2025	1,550	1,542.7	1,542.7	1,554.5	1,515.2	630,150
July 04, 2025	1,508	1,542.4	1,542.4	1,586.9	1,505	2.84M
July 03, 2025	1,515	1,508	1,508	1,520.5	1,503.2	192,560
July 02, 2025	1,494.2	1,509.5	1,509.5	1,521	1,481.8	510,944
July 01, 2025	1,485	1,491.2	1,491.2	1,498	1,475	513,598
June 30, 2025	1,510.6	1,483.2	1,483.2	1,515	1,472.9	834,268
June 27, 2025	1,447.1	1,514.9	1,514.9	1,525	1,439.7	1.92M
June 26, 2025	1,447.4	1,447.1	1,447.1	1,453.8	1,425.4	502,032
June 25, 2025	1,430	1,445.5	1,445.5	1,458	1,428.1	1.69M
June 24, 2025	1,419	1,412.4	1,412.4	1,436.8	1,408.5	349,920
June 23, 2025	1,388	1,399.4	1,399.4	1,404.6	1,366.1	404,529
June 20, 2025	1,392.4	1,394.8	1,394.8	1,414.4	1,387.8	219,306
June 19, 2025	1,430	1,392.4	1,392.4	1,430	1,387.1	475,210
June 18, 2025	1,440.9	1,425.6	1,425.6	1,444	1,416.2	1.01M
June 17, 2025	1,405.9	1,433.5	1,433.5	1,438.8	1,400.2	1.28M
June 16, 2025	1,348.9	1,389.7	1,389.7	1,391.8	1,348.2	1.04M
June 13, 2025	1,341	1,344.5	1,344.5	1,352.2	1,307.1	975,052
June 12, 2025	1,414.9	1,370.5	1,370.5	1,420	1,367.1	551,909
June 11, 2025	1,400	1,410.5	1,410.5	1,426	1,393.2	687,745
June 10, 2025	1,426	1,393.8	1,393.8	1,427	1,383.6	743,639
June 09, 2025	1,360	1,416.3	1,416.3	1,422	1,341.5	3.01M
June 06, 2025	1,311.1	1,329.6	1,329.6	1,340	1,311.1	885,724
June 05, 2025	1,304.1	1,307.1	1,307.1	1,332.2	1,295.2	1.27M
June 04, 2025	1,318.1	1,301	1,301	1,319	1,290.6	562,966
June 03, 2025	1,331	1,313.6	1,313.6	1,332.1	1,310.1	338,054
June 02, 2025	1,332.9	1,319	1,319	1,376.4	1,315.5	901,573
May 30, 2025	1,384.9	1,325.2	1,325.2	1,387.5	1,320.2	892,987
May 29, 2025	1,369.3	1,382.7	1,382.7	1,398.9	1,355.8	678,301
May 28, 2025	1,339.3	1,357.8	1,357.8	1,369.3	1,331.6	379,742
May 27, 2025	1,341	1,334.6	1,334.6	1,341.6	1,318	400,854
May 26, 2025	1,352.7	1,341.4	1,341.4	1,361.8	1,336.4	196,235

Mahanagar Gas Limited (MGL.NS) NSE