Mahanagar Gas Limited (MGL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1,370.00 | 1,400.00 | 1,324.45 | 1,329.75 | 1,329.75 | 505,898 |
| 08 May 2024 | 1,335.00 | 1,396.80 | 1,327.65 | 1,378.60 | 1,378.60 | 486,243 |
| 07 May 2024 | 1,419.95 | 1,423.10 | 1,330.00 | 1,337.65 | 1,337.65 | 565,144 |
| 06 May 2024 | 1,434.50 | 1,443.95 | 1,403.15 | 1,412.90 | 1,412.90 | 196,189 |
| 03 May 2024 | 1,461.35 | 1,474.00 | 1,414.60 | 1,429.10 | 1,429.10 | 421,987 |
| 02 May 2024 | 1,445.00 | 1,469.30 | 1,440.10 | 1,457.15 | 1,457.15 | 240,090 |
| 30 Apr 2024 | 1,444.15 | 1,474.00 | 1,438.10 | 1,443.50 | 1,443.50 | 252,980 |
| 29 Apr 2024 | 1,475.00 | 1,475.00 | 1,432.05 | 1,442.20 | 1,442.20 | 176,542 |
| 26 Apr 2024 | 1,448.00 | 1,496.00 | 1,444.55 | 1,460.95 | 1,460.95 | 375,060 |
| 25 Apr 2024 | 1,419.70 | 1,452.00 | 1,414.45 | 1,449.25 | 1,449.25 | 261,558 |
| 24 Apr 2024 | 1,409.00 | 1,424.65 | 1,397.75 | 1,422.35 | 1,422.35 | 225,705 |
| 23 Apr 2024 | 1,390.95 | 1,418.80 | 1,382.00 | 1,407.40 | 1,407.40 | 258,226 |
| 22 Apr 2024 | 1,405.30 | 1,405.30 | 1,370.00 | 1,383.70 | 1,383.70 | 510,059 |
| 19 Apr 2024 | 1,396.00 | 1,401.40 | 1,367.20 | 1,391.35 | 1,391.35 | 307,147 |
| 18 Apr 2024 | 1,468.80 | 1,489.00 | 1,394.95 | 1,401.20 | 1,401.20 | 739,456 |
| 16 Apr 2024 | 1,453.00 | 1,475.00 | 1,440.00 | 1,464.45 | 1,464.45 | 411,982 |
| 15 Apr 2024 | 1,422.00 | 1,485.00 | 1,404.00 | 1,453.90 | 1,453.90 | 1,026,357 |
| 12 Apr 2024 | 1,457.00 | 1,461.50 | 1,425.55 | 1,428.70 | 1,428.70 | 187,193 |
| 10 Apr 2024 | 1,454.90 | 1,480.95 | 1,452.00 | 1,456.25 | 1,456.25 | 211,311 |
| 09 Apr 2024 | 1,482.05 | 1,488.90 | 1,450.00 | 1,456.40 | 1,456.40 | 299,779 |
| 08 Apr 2024 | 1,442.00 | 1,487.00 | 1,436.55 | 1,483.10 | 1,483.10 | 535,129 |
| 05 Apr 2024 | 1,395.60 | 1,470.80 | 1,390.00 | 1,440.20 | 1,440.20 | 1,369,464 |
| 04 Apr 2024 | 1,412.95 | 1,418.15 | 1,382.45 | 1,394.95 | 1,394.95 | 256,586 |
| 03 Apr 2024 | 1,399.05 | 1,407.80 | 1,388.00 | 1,405.35 | 1,405.35 | 267,238 |
| 02 Apr 2024 | 1,398.85 | 1,410.00 | 1,386.85 | 1,400.85 | 1,400.85 | 295,389 |
| 01 Apr 2024 | 1,368.50 | 1,394.90 | 1,365.65 | 1,385.00 | 1,385.00 | 243,263 |
| 28 Mar 2024 | 1,370.50 | 1,376.70 | 1,346.00 | 1,364.05 | 1,364.05 | 463,057 |
| 27 Mar 2024 | 1,364.95 | 1,381.00 | 1,352.05 | 1,370.25 | 1,370.25 | 518,074 |
| 26 Mar 2024 | 1,342.00 | 1,362.85 | 1,316.50 | 1,356.90 | 1,356.90 | 549,827 |
| 22 Mar 2024 | 1,310.00 | 1,342.70 | 1,302.75 | 1,339.50 | 1,339.50 | 724,555 |
| 21 Mar 2024 | 1,292.45 | 1,325.00 | 1,285.70 | 1,321.75 | 1,321.75 | 459,823 |
| 20 Mar 2024 | 1,256.75 | 1,290.75 | 1,252.95 | 1,284.80 | 1,284.80 | 376,912 |
| 19 Mar 2024 | 1,269.00 | 1,275.80 | 1,248.70 | 1,261.70 | 1,261.70 | 349,893 |
| 18 Mar 2024 | 1,270.90 | 1,295.45 | 1,257.00 | 1,268.95 | 1,268.95 | 573,260 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 1,230.10 | 1,288.00 | 1,215.95 | 1,271.55 | 1,271.55 | 1,452,041 |
| 13 Mar 2024 | 1,311.20 | 1,326.20 | 1,201.00 | 1,220.30 | 1,220.30 | 1,388,921 |
| 12 Mar 2024 | 1,275.50 | 1,314.70 | 1,263.60 | 1,304.30 | 1,304.30 | 1,151,120 |
| 11 Mar 2024 | 1,329.05 | 1,329.05 | 1,268.00 | 1,275.95 | 1,275.95 | 965,070 |
| 07 Mar 2024 | 1,330.00 | 1,341.85 | 1,310.00 | 1,315.95 | 1,315.95 | 2,049,304 |
| 06 Mar 2024 | 1,525.00 | 1,525.00 | 1,297.30 | 1,329.60 | 1,329.60 | 8,693,251 |
| 05 Mar 2024 | 1,564.00 | 1,580.00 | 1,541.30 | 1,565.40 | 1,565.40 | 718,963 |
| 04 Mar 2024 | 1,503.00 | 1,552.00 | 1,503.00 | 1,541.65 | 1,541.65 | 422,161 |
| 01 Mar 2024 | 1,498.95 | 1,508.60 | 1,487.40 | 1,498.85 | 1,498.85 | 118,471 |
| 29 Feb 2024 | 1,461.20 | 1,496.90 | 1,452.75 | 1,484.35 | 1,484.35 | 431,939 |
| 28 Feb 2024 | 1,512.55 | 1,525.70 | 1,462.05 | 1,466.00 | 1,466.00 | 366,217 |
| 27 Feb 2024 | 1,504.75 | 1,520.00 | 1,499.00 | 1,512.55 | 1,512.55 | 273,929 |
| 26 Feb 2024 | 1,526.95 | 1,537.00 | 1,498.45 | 1,506.25 | 1,506.25 | 460,565 |
| 23 Feb 2024 | 1,547.85 | 1,547.85 | 1,514.30 | 1,523.60 | 1,523.60 | 286,551 |
| 22 Feb 2024 | 1,510.55 | 1,534.85 | 1,495.00 | 1,533.40 | 1,533.40 | 234,284 |
| 21 Feb 2024 | 1,513.55 | 1,520.00 | 1,494.15 | 1,510.55 | 1,510.55 | 454,971 |
| 20 Feb 2024 | 1,530.00 | 1,532.95 | 1,486.30 | 1,512.05 | 1,512.05 | 215,874 |
| 19 Feb 2024 | 1,524.75 | 1,534.90 | 1,519.15 | 1,521.10 | 1,521.10 | 142,127 |
| 16 Feb 2024 | 1,530.00 | 1,530.00 | 1,507.20 | 1,517.20 | 1,517.20 | 326,595 |
| 15 Feb 2024 | 1,494.35 | 1,534.80 | 1,493.15 | 1,512.00 | 1,512.00 | 500,046 |
| 14 Feb 2024 | 1,465.00 | 1,494.00 | 1,450.80 | 1,490.10 | 1,490.10 | 196,433 |
| 13 Feb 2024 | 1,459.40 | 1,479.15 | 1,435.70 | 1,476.80 | 1,476.80 | 404,130 |
| 12 Feb 2024 | 1,470.00 | 1,486.95 | 1,446.60 | 1,451.75 | 1,451.75 | 442,124 |
| 09 Feb 2024 | 1,483.95 | 1,489.85 | 1,440.40 | 1,474.00 | 1,474.00 | 283,592 |
| 08 Feb 2024 | 1,489.90 | 1,499.25 | 1,471.00 | 1,478.45 | 1,478.45 | 448,628 |
| 07 Feb 2024 | 1,554.30 | 1,554.30 | 1,475.15 | 1,486.80 | 1,486.80 | 739,074 |
| 06 Feb 2024 | 1,468.55 | 1,539.90 | 1,468.55 | 1,533.95 | 1,533.95 | 621,305 |
| 05 Feb 2024 | 1,471.50 | 1,490.80 | 1,456.00 | 1,467.95 | 1,467.95 | 304,608 |
| 05 Feb 2024 | 12 Dividend | |||||
| 02 Feb 2024 | 1,480.00 | 1,506.40 | 1,467.95 | 1,476.95 | 1,464.95 | 494,868 |
| 01 Feb 2024 | 1,484.70 | 1,514.65 | 1,450.10 | 1,463.50 | 1,451.61 | 797,426 |
| 31 Jan 2024 | 1,450.00 | 1,488.80 | 1,446.55 | 1,479.25 | 1,467.23 | 811,516 |
| 30 Jan 2024 | 1,420.00 | 1,460.15 | 1,415.75 | 1,443.70 | 1,431.97 | 953,020 |
| 29 Jan 2024 | 1,388.00 | 1,419.40 | 1,381.00 | 1,414.40 | 1,402.91 | 767,465 |
| 25 Jan 2024 | 1,352.00 | 1,387.00 | 1,338.20 | 1,374.15 | 1,362.99 | 1,167,895 |
| 24 Jan 2024 | 1,336.20 | 1,351.35 | 1,303.55 | 1,345.85 | 1,334.92 | 1,207,986 |
| 23 Jan 2024 | 1,335.95 | 1,354.45 | 1,307.00 | 1,312.35 | 1,301.69 | 863,272 |
| 19 Jan 2024 | 1,320.00 | 1,345.00 | 1,312.30 | 1,326.00 | 1,315.23 | 789,847 |
| 18 Jan 2024 | 1,261.90 | 1,311.45 | 1,242.10 | 1,301.55 | 1,290.98 | 1,548,220 |
| 17 Jan 2024 | 1,257.95 | 1,274.95 | 1,240.40 | 1,255.90 | 1,245.70 | 564,413 |
| 16 Jan 2024 | 1,265.00 | 1,275.00 | 1,249.00 | 1,262.70 | 1,252.44 | 309,296 |
| 15 Jan 2024 | 1,269.95 | 1,269.95 | 1,242.90 | 1,260.50 | 1,250.26 | 284,330 |
| 12 Jan 2024 | 1,248.00 | 1,272.00 | 1,235.90 | 1,264.20 | 1,253.93 | 917,002 |
| 11 Jan 2024 | 1,180.95 | 1,246.15 | 1,180.95 | 1,240.10 | 1,230.02 | 1,250,975 |
| 10 Jan 2024 | 1,190.10 | 1,193.35 | 1,168.25 | 1,179.60 | 1,170.02 | 531,087 |
| 09 Jan 2024 | 1,198.15 | 1,216.75 | 1,194.00 | 1,198.25 | 1,188.51 | 344,748 |
| 08 Jan 2024 | 1,245.50 | 1,246.35 | 1,200.05 | 1,203.10 | 1,193.32 | 330,150 |
| 05 Jan 2024 | 1,228.60 | 1,252.00 | 1,227.00 | 1,238.10 | 1,228.04 | 420,644 |
| 04 Jan 2024 | 1,227.00 | 1,241.00 | 1,223.00 | 1,228.30 | 1,218.32 | 342,832 |
| 03 Jan 2024 | 1,219.75 | 1,227.00 | 1,200.25 | 1,222.00 | 1,212.07 | 315,833 |
| 02 Jan 2024 | 1,210.00 | 1,233.50 | 1,187.95 | 1,215.90 | 1,206.02 | 489,638 |
| 01 Jan 2024 | 1,201.00 | 1,224.75 | 1,194.30 | 1,203.65 | 1,193.87 | 301,407 |
| 29 Dec 2023 | 1,200.00 | 1,231.40 | 1,196.00 | 1,200.50 | 1,190.75 | 776,003 |
| 28 Dec 2023 | 1,183.05 | 1,199.95 | 1,173.05 | 1,197.90 | 1,188.17 | 260,463 |
| 27 Dec 2023 | 1,193.05 | 1,198.65 | 1,174.00 | 1,183.05 | 1,173.44 | 240,780 |
| 26 Dec 2023 | 1,196.10 | 1,209.95 | 1,180.25 | 1,190.05 | 1,180.38 | 307,082 |
| 22 Dec 2023 | 1,203.00 | 1,203.00 | 1,184.40 | 1,194.70 | 1,184.99 | 358,185 |
| 21 Dec 2023 | 1,140.00 | 1,195.85 | 1,136.00 | 1,188.70 | 1,179.04 | 475,391 |
| 20 Dec 2023 | 1,195.70 | 1,220.45 | 1,150.10 | 1,155.40 | 1,146.01 | 846,071 |
| 19 Dec 2023 | 1,189.05 | 1,198.05 | 1,178.35 | 1,189.80 | 1,180.13 | 619,998 |
| 18 Dec 2023 | 1,185.00 | 1,211.95 | 1,175.30 | 1,189.05 | 1,179.39 | 1,109,155 |
| 15 Dec 2023 | 1,179.50 | 1,184.90 | 1,159.15 | 1,182.90 | 1,173.29 | 371,580 |
| 14 Dec 2023 | 1,180.25 | 1,184.85 | 1,160.20 | 1,174.45 | 1,164.91 | 256,766 |
| 13 Dec 2023 | 1,175.00 | 1,189.15 | 1,162.65 | 1,173.70 | 1,164.16 | 637,923 |
| 12 Dec 2023 | 1,187.90 | 1,187.90 | 1,167.05 | 1,170.35 | 1,160.84 | 419,012 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.