Mahanagar Gas Limited (BOM:539957)
India
· Delayed Price · Currency is INR 1,042.45
-7.35 (-0.70%)
At close: Mar 9, 2026
Mahanagar Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,090.00 | 1,091.30 | 1,042.30 | 1,049.80 | 1,049.80 | -4.30% | 40,077 |
| Mar 5, 2026 | 1,100.05 | 1,129.90 | 1,086.90 | 1,097.00 | 1,097.00 | -0.38% | 23,849 |
| Mar 4, 2026 | 1,155.65 | 1,186.15 | 1,090.00 | 1,101.20 | 1,101.20 | -8.94% | 75,423 |
| Mar 2, 2026 | 1,195.45 | 1,226.90 | 1,187.90 | 1,209.25 | 1,209.25 | -0.83% | 16,562 |
| Feb 27, 2026 | 1,195.95 | 1,233.85 | 1,195.00 | 1,219.40 | 1,219.40 | 1.36% | 23,780 |
| Feb 26, 2026 | 1,200.65 | 1,207.10 | 1,195.35 | 1,203.00 | 1,203.00 | 0.20% | 6,000 |
| Feb 25, 2026 | 1,192.60 | 1,210.50 | 1,188.65 | 1,200.65 | 1,200.65 | 0.68% | 10,222 |
| Feb 24, 2026 | 1,160.00 | 1,197.00 | 1,154.10 | 1,192.55 | 1,192.55 | 2.57% | 18,606 |
| Feb 23, 2026 | 1,133.70 | 1,166.20 | 1,133.70 | 1,162.65 | 1,162.65 | 2.56% | 16,770 |
| Feb 20, 2026 | 1,115.40 | 1,135.45 | 1,107.50 | 1,133.60 | 1,133.60 | 1.17% | 11,937 |
| Feb 19, 2026 | 1,130.00 | 1,145.00 | 1,107.00 | 1,120.50 | 1,120.50 | -0.95% | 7,750 |
| Feb 18, 2026 | 1,105.00 | 1,133.55 | 1,105.00 | 1,131.20 | 1,131.20 | 2.07% | 13,542 |
| Feb 17, 2026 | 1,095.75 | 1,109.85 | 1,095.75 | 1,108.25 | 1,108.25 | 0.43% | 3,929 |
| Feb 16, 2026 | 1,094.35 | 1,110.00 | 1,094.35 | 1,103.50 | 1,103.50 | -0.43% | 8,642 |
| Feb 13, 2026 | 1,148.90 | 1,150.30 | 1,099.95 | 1,108.30 | 1,108.30 | -3.65% | 9,313 |
| Feb 12, 2026 | 1,183.70 | 1,187.15 | 1,138.70 | 1,150.30 | 1,138.30 | -2.53% | 137,782 |
| Feb 11, 2026 | 1,178.30 | 1,201.00 | 1,171.85 | 1,180.15 | 1,167.84 | 0.49% | 16,849 |
| Feb 10, 2026 | 1,165.85 | 1,198.00 | 1,165.85 | 1,174.40 | 1,162.15 | -0.65% | 21,228 |
| Feb 9, 2026 | 1,140.15 | 1,188.95 | 1,140.15 | 1,182.10 | 1,169.77 | 2.50% | 42,711 |
| Feb 6, 2026 | 1,072.45 | 1,164.40 | 1,072.45 | 1,153.30 | 1,141.27 | 7.66% | 49,459 |
| Feb 5, 2026 | 1,076.70 | 1,077.95 | 1,061.15 | 1,071.20 | 1,060.03 | -0.50% | 3,001 |
| Feb 4, 2026 | 1,053.80 | 1,083.00 | 1,047.20 | 1,076.60 | 1,065.37 | 2.17% | 10,484 |
| Feb 3, 2026 | 1,089.35 | 1,089.35 | 1,048.20 | 1,053.70 | 1,042.71 | 0.46% | 5,717 |
| Feb 2, 2026 | 1,040.05 | 1,052.90 | 1,026.90 | 1,048.85 | 1,037.91 | 0.25% | 7,868 |
| Feb 1, 2026 | 1,051.25 | 1,065.00 | 1,041.00 | 1,046.25 | 1,035.34 | -0.59% | 3,460 |
| Jan 30, 2026 | 1,058.90 | 1,064.20 | 1,046.00 | 1,052.45 | 1,041.47 | -0.61% | 8,679 |
| Jan 29, 2026 | 1,044.55 | 1,072.00 | 1,044.40 | 1,058.90 | 1,047.85 | 1.49% | 15,828 |
| Jan 28, 2026 | 1,030.05 | 1,050.60 | 1,029.00 | 1,043.35 | 1,032.47 | 1.46% | 20,930 |
| Jan 27, 2026 | 1,073.45 | 1,075.00 | 1,019.00 | 1,028.35 | 1,017.62 | -4.58% | 33,345 |
| Jan 23, 2026 | 1,116.75 | 1,116.75 | 1,073.00 | 1,077.70 | 1,066.46 | -3.50% | 15,619 |
| Jan 22, 2026 | 1,114.95 | 1,125.40 | 1,103.85 | 1,116.75 | 1,105.10 | 1.01% | 7,394 |
| Jan 21, 2026 | 1,080.00 | 1,108.90 | 1,074.45 | 1,105.55 | 1,094.02 | 0.70% | 22,897 |
| Jan 20, 2026 | 1,098.00 | 1,114.20 | 1,080.00 | 1,097.90 | 1,086.45 | 0.06% | 11,860 |
| Jan 19, 2026 | 1,061.00 | 1,100.80 | 1,060.80 | 1,097.20 | 1,085.75 | 3.27% | 24,104 |
| Jan 16, 2026 | 1,046.55 | 1,067.15 | 1,046.55 | 1,062.45 | 1,051.37 | 1.20% | 12,575 |
| Jan 14, 2026 | 1,060.85 | 1,076.15 | 1,046.05 | 1,049.90 | 1,038.95 | -1.37% | 21,229 |
| Jan 13, 2026 | 1,079.95 | 1,079.95 | 1,059.05 | 1,064.45 | 1,053.35 | -0.40% | 6,024 |
| Jan 12, 2026 | 1,059.60 | 1,074.70 | 1,044.80 | 1,068.70 | 1,057.55 | 0.85% | 18,618 |
| Jan 9, 2026 | 1,053.35 | 1,064.50 | 1,040.25 | 1,059.70 | 1,048.65 | 0.08% | 7,947 |
| Jan 8, 2026 | 1,069.25 | 1,071.70 | 1,051.00 | 1,058.85 | 1,047.80 | -0.23% | 203,093 |
| Jan 7, 2026 | 1,075.25 | 1,089.70 | 1,055.55 | 1,061.30 | 1,050.23 | -1.23% | 126,560 |
| Jan 6, 2026 | 1,121.10 | 1,122.00 | 1,070.05 | 1,074.50 | 1,063.29 | -4.15% | 37,422 |
| Jan 5, 2026 | 1,156.95 | 1,156.95 | 1,118.40 | 1,121.00 | 1,109.31 | -1.76% | 11,089 |
| Jan 2, 2026 | 1,128.50 | 1,152.45 | 1,123.70 | 1,141.10 | 1,129.20 | 1.13% | 11,023 |
| Jan 1, 2026 | 1,135.50 | 1,142.35 | 1,124.00 | 1,128.40 | 1,116.63 | -0.62% | 3,488 |
| Dec 31, 2025 | 1,111.10 | 1,141.60 | 1,111.10 | 1,135.40 | 1,123.56 | 2.27% | 4,893 |
| Dec 30, 2025 | 1,121.95 | 1,134.35 | 1,107.25 | 1,110.15 | 1,098.57 | -0.98% | 9,051 |
| Dec 29, 2025 | 1,127.95 | 1,136.70 | 1,115.50 | 1,121.10 | 1,109.40 | -1.44% | 12,711 |
| Dec 26, 2025 | 1,132.55 | 1,141.95 | 1,127.25 | 1,137.45 | 1,125.58 | 0.68% | 6,136 |
| Dec 24, 2025 | 1,145.00 | 1,168.80 | 1,128.05 | 1,129.80 | 1,118.01 | -1.33% | 6,176 |
| Dec 23, 2025 | 1,166.75 | 1,166.75 | 1,136.15 | 1,145.00 | 1,133.06 | -1.30% | 6,695 |
| Dec 22, 2025 | 1,151.05 | 1,180.95 | 1,151.05 | 1,160.05 | 1,147.95 | 0.97% | 5,595 |
| Dec 19, 2025 | 1,121.85 | 1,157.90 | 1,119.45 | 1,148.95 | 1,136.96 | 2.46% | 8,026 |
| Dec 18, 2025 | 1,116.05 | 1,127.20 | 1,115.00 | 1,121.35 | 1,109.65 | 0.26% | 9,201 |
| Dec 17, 2025 | 1,124.05 | 1,159.25 | 1,112.35 | 1,118.45 | 1,106.78 | 0.56% | 39,258 |
| Dec 16, 2025 | 1,122.20 | 1,126.00 | 1,105.20 | 1,112.25 | 1,100.65 | -0.89% | 6,450 |
| Dec 15, 2025 | 1,121.05 | 1,124.60 | 1,115.05 | 1,122.20 | 1,110.49 | -0.06% | 3,798 |
| Dec 12, 2025 | 1,126.30 | 1,135.00 | 1,110.60 | 1,122.85 | 1,111.14 | -0.10% | 8,631 |
| Dec 11, 2025 | 1,129.45 | 1,130.90 | 1,111.10 | 1,123.95 | 1,112.22 | 0.77% | 6,690 |
| Dec 10, 2025 | 1,106.15 | 1,148.00 | 1,105.55 | 1,115.40 | 1,103.76 | 0.85% | 13,659 |
| Dec 9, 2025 | 1,120.15 | 1,125.00 | 1,093.00 | 1,106.00 | 1,094.46 | -1.52% | 21,880 |
| Dec 8, 2025 | 1,167.05 | 1,167.05 | 1,116.15 | 1,123.10 | 1,111.38 | -3.99% | 12,384 |
| Dec 5, 2025 | 1,171.00 | 1,178.35 | 1,165.00 | 1,169.75 | 1,157.55 | -0.10% | 2,864 |
| Dec 4, 2025 | 1,167.75 | 1,178.35 | 1,162.95 | 1,170.95 | 1,158.73 | -0.45% | 8,666 |
| Dec 3, 2025 | 1,183.00 | 1,183.00 | 1,160.75 | 1,176.20 | 1,163.93 | -0.58% | 6,585 |
| Dec 2, 2025 | 1,194.65 | 1,199.15 | 1,180.00 | 1,183.05 | 1,170.71 | -0.96% | 3,531 |
| Dec 1, 2025 | 1,201.05 | 1,201.50 | 1,190.75 | 1,194.55 | 1,182.09 | -0.43% | 7,387 |
| Nov 28, 2025 | 1,215.35 | 1,215.40 | 1,194.10 | 1,199.65 | 1,187.14 | -1.24% | 12,813 |
| Nov 27, 2025 | 1,227.00 | 1,230.35 | 1,208.65 | 1,214.70 | 1,202.03 | -0.61% | 3,975 |
| Nov 26, 2025 | 1,215.00 | 1,225.00 | 1,206.80 | 1,222.20 | 1,209.45 | 1.34% | 8,615 |
| Nov 25, 2025 | 1,207.35 | 1,221.45 | 1,192.75 | 1,206.05 | 1,193.47 | -0.34% | 11,216 |
| Nov 24, 2025 | 1,207.90 | 1,235.00 | 1,206.60 | 1,210.20 | 1,197.58 | -0.38% | 12,115 |
| Nov 21, 2025 | 1,230.00 | 1,230.40 | 1,212.95 | 1,214.85 | 1,202.18 | -1.23% | 3,949 |
| Nov 20, 2025 | 1,222.00 | 1,233.30 | 1,218.00 | 1,229.95 | 1,217.12 | 0.58% | 9,642 |
| Nov 19, 2025 | 1,260.00 | 1,264.60 | 1,216.00 | 1,222.90 | 1,210.14 | -2.37% | 16,578 |
| Nov 18, 2025 | 1,234.00 | 1,260.00 | 1,227.80 | 1,252.65 | 1,239.58 | 1.37% | 10,918 |
| Nov 17, 2025 | 1,239.85 | 1,249.05 | 1,230.05 | 1,235.70 | 1,222.81 | -1.42% | 55,644 |
| Nov 14, 2025 | 1,231.80 | 1,255.15 | 1,230.00 | 1,253.55 | 1,240.47 | 1.77% | 7,395 |
| Nov 13, 2025 | 1,230.00 | 1,239.00 | 1,226.75 | 1,231.75 | 1,218.90 | 0.05% | 8,851 |
| Nov 12, 2025 | 1,225.80 | 1,239.30 | 1,225.00 | 1,231.10 | 1,218.26 | 0.81% | 10,589 |
| Nov 11, 2025 | 1,211.15 | 1,245.40 | 1,211.15 | 1,221.25 | 1,208.51 | 0.83% | 32,685 |
| Nov 10, 2025 | 1,216.95 | 1,225.85 | 1,206.10 | 1,211.15 | 1,198.52 | -0.48% | 12,734 |
| Nov 7, 2025 | 1,232.50 | 1,232.55 | 1,211.00 | 1,216.95 | 1,204.25 | -1.15% | 8,677 |
| Nov 6, 2025 | 1,271.45 | 1,271.45 | 1,225.40 | 1,231.10 | 1,218.26 | -2.54% | 9,134 |
| Nov 4, 2025 | 1,276.00 | 1,282.00 | 1,260.80 | 1,263.15 | 1,249.97 | -1.05% | 8,722 |
| Nov 3, 2025 | 1,270.00 | 1,285.00 | 1,265.40 | 1,276.50 | 1,263.18 | 0.18% | 6,483 |
| Oct 31, 2025 | 1,271.55 | 1,283.90 | 1,266.00 | 1,274.20 | 1,260.91 | 0.21% | 12,642 |
| Oct 30, 2025 | 1,270.00 | 1,279.10 | 1,258.60 | 1,271.55 | 1,258.29 | -1.90% | 30,759 |
| Oct 29, 2025 | 1,291.45 | 1,300.20 | 1,290.00 | 1,296.20 | 1,282.68 | 0.40% | 19,799 |
| Oct 28, 2025 | 1,286.00 | 1,296.50 | 1,284.55 | 1,291.05 | 1,277.58 | 0.57% | 7,480 |
| Oct 27, 2025 | 1,307.65 | 1,314.90 | 1,280.00 | 1,283.70 | 1,270.31 | -1.65% | 13,214 |
| Oct 24, 2025 | 1,300.05 | 1,306.85 | 1,292.30 | 1,305.25 | 1,291.63 | 0.30% | 2,454 |
| Oct 23, 2025 | 1,288.05 | 1,305.00 | 1,288.05 | 1,301.30 | 1,287.72 | 0.84% | 9,757 |
| Oct 21, 2025 | 1,298.95 | 1,298.95 | 1,286.00 | 1,290.45 | 1,276.99 | 0.69% | 1,157 |
| Oct 20, 2025 | 1,281.00 | 1,293.00 | 1,273.70 | 1,281.65 | 1,268.28 | -0.08% | 7,326 |
| Oct 17, 2025 | 1,299.05 | 1,302.25 | 1,280.15 | 1,282.70 | 1,269.32 | -1.12% | 6,546 |
| Oct 16, 2025 | 1,296.05 | 1,328.80 | 1,292.70 | 1,297.20 | 1,283.67 | -1.01% | 5,861 |
| Oct 15, 2025 | 1,308.00 | 1,314.00 | 1,299.65 | 1,310.50 | 1,296.83 | 0.17% | 5,930 |
| Oct 14, 2025 | 1,314.95 | 1,321.00 | 1,287.00 | 1,308.30 | 1,294.65 | 0.99% | 26,107 |
| Oct 13, 2025 | 1,295.05 | 1,303.70 | 1,279.40 | 1,295.45 | 1,281.94 | 0.07% | 13,426 |