Mangal Electrical Industries Limited (NSE:MEIL)
India
· Delayed Price · Currency is INR 232.56
+7.61 (3.38%)
Mar 10, 2026, 1:08 PM IST
NSE:MEIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 226.00 | 229.48 | 222.60 | 224.95 | 224.95 | -1.91% | 92,828 |
| Mar 6, 2026 | 236.00 | 238.70 | 228.00 | 229.34 | 229.34 | -2.95% | 132,419 |
| Mar 5, 2026 | 239.50 | 239.75 | 232.00 | 236.32 | 236.32 | -0.91% | 59,059 |
| Mar 4, 2026 | 235.02 | 241.87 | 234.21 | 238.49 | 238.49 | -0.10% | 75,227 |
| Mar 2, 2026 | 230.00 | 243.15 | 229.14 | 238.72 | 238.72 | 1.54% | 100,861 |
| Feb 27, 2026 | 242.00 | 242.00 | 233.65 | 235.10 | 235.10 | -1.71% | 80,750 |
| Feb 26, 2026 | 241.00 | 248.00 | 237.60 | 239.20 | 239.20 | -0.15% | 84,508 |
| Feb 25, 2026 | 245.50 | 250.00 | 235.35 | 239.55 | 239.55 | -2.18% | 77,632 |
| Feb 24, 2026 | 251.45 | 251.45 | 242.40 | 244.90 | 244.90 | -2.66% | 56,621 |
| Feb 23, 2026 | 254.65 | 257.45 | 248.65 | 251.60 | 251.60 | -0.38% | 95,252 |
| Feb 20, 2026 | 252.65 | 257.85 | 251.25 | 252.55 | 252.55 | -1.37% | 47,646 |
| Feb 19, 2026 | 266.00 | 267.70 | 255.00 | 256.05 | 256.05 | -2.99% | 64,340 |
| Feb 18, 2026 | 258.15 | 265.85 | 253.90 | 263.95 | 263.95 | 3.75% | 71,226 |
| Feb 17, 2026 | 259.00 | 259.00 | 252.50 | 254.40 | 254.40 | -0.76% | 90,708 |
| Feb 16, 2026 | 270.05 | 270.05 | 254.15 | 256.35 | 256.35 | -3.77% | 102,596 |
| Feb 13, 2026 | 271.10 | 271.10 | 262.75 | 266.40 | 266.40 | -1.73% | 51,999 |
| Feb 12, 2026 | 278.40 | 278.40 | 270.00 | 271.10 | 271.10 | -1.63% | 77,461 |
| Feb 11, 2026 | 281.05 | 281.45 | 271.85 | 275.60 | 275.60 | -1.94% | 48,234 |
| Feb 10, 2026 | 280.05 | 286.55 | 276.35 | 281.05 | 281.05 | 0.97% | 79,668 |
| Feb 9, 2026 | 270.00 | 279.40 | 265.80 | 278.35 | 278.35 | 4.56% | 81,689 |
| Feb 6, 2026 | 268.45 | 269.90 | 259.35 | 266.20 | 266.20 | -0.04% | 44,376 |
| Feb 5, 2026 | 275.00 | 277.70 | 262.00 | 266.30 | 266.30 | -2.99% | 73,793 |
| Feb 4, 2026 | 266.75 | 275.80 | 265.05 | 274.50 | 274.50 | 2.91% | 78,821 |
| Feb 3, 2026 | 263.95 | 272.00 | 257.45 | 266.75 | 266.75 | 5.52% | 105,332 |
| Feb 2, 2026 | 256.30 | 259.85 | 244.15 | 252.80 | 252.80 | -1.37% | 92,192 |
| Feb 1, 2026 | 258.50 | 264.00 | 255.10 | 256.30 | 256.30 | -0.85% | 38,605 |
| Jan 30, 2026 | 262.95 | 268.40 | 256.15 | 258.50 | 258.50 | -2.18% | 91,384 |
| Jan 29, 2026 | 285.00 | 291.00 | 250.00 | 264.25 | 264.25 | -7.88% | 575,982 |
| Jan 28, 2026 | 294.95 | 296.20 | 277.85 | 286.85 | 286.85 | -1.14% | 213,041 |
| Jan 27, 2026 | 297.00 | 300.75 | 284.85 | 290.15 | 290.15 | -1.66% | 115,707 |
| Jan 23, 2026 | 310.00 | 312.10 | 293.10 | 295.05 | 295.05 | -4.76% | 86,262 |
| Jan 22, 2026 | 323.10 | 325.50 | 301.00 | 309.80 | 309.80 | -3.43% | 279,180 |
| Jan 21, 2026 | 311.90 | 325.65 | 306.50 | 320.80 | 320.80 | 2.85% | 55,550 |
| Jan 20, 2026 | 327.05 | 327.05 | 310.00 | 311.90 | 311.90 | -4.66% | 79,280 |
| Jan 19, 2026 | 335.00 | 336.70 | 325.00 | 327.15 | 327.15 | -2.95% | 32,716 |
| Jan 16, 2026 | 347.35 | 349.50 | 335.10 | 337.10 | 337.10 | -2.95% | 51,879 |
| Jan 14, 2026 | 351.80 | 356.40 | 346.50 | 347.35 | 347.35 | -2.74% | 24,691 |
| Jan 13, 2026 | 357.00 | 358.90 | 350.60 | 357.15 | 357.15 | 0.59% | 15,830 |
| Jan 12, 2026 | 348.00 | 357.20 | 345.30 | 355.05 | 355.05 | 1.44% | 37,317 |
| Jan 9, 2026 | 357.00 | 357.25 | 347.50 | 350.00 | 350.00 | -2.17% | 40,874 |
| Jan 8, 2026 | 371.00 | 371.00 | 355.85 | 357.75 | 357.75 | -2.61% | 46,420 |
| Jan 7, 2026 | 366.05 | 369.00 | 363.10 | 367.35 | 367.35 | 0.36% | 19,545 |
| Jan 6, 2026 | 371.00 | 371.75 | 365.40 | 366.05 | 366.05 | -1.40% | 30,362 |
| Jan 5, 2026 | 379.00 | 379.85 | 370.00 | 371.25 | 371.25 | -1.20% | 38,359 |
| Jan 2, 2026 | 373.90 | 383.40 | 367.50 | 375.75 | 375.75 | 1.49% | 131,516 |
| Jan 1, 2026 | 371.00 | 378.00 | 368.60 | 370.25 | 370.25 | -0.38% | 19,241 |
| Dec 31, 2025 | 364.00 | 373.25 | 364.00 | 371.65 | 371.65 | 1.60% | 20,949 |
| Dec 30, 2025 | 364.10 | 368.80 | 364.10 | 365.80 | 365.80 | -0.54% | 20,737 |
| Dec 29, 2025 | 377.65 | 380.05 | 365.00 | 367.80 | 367.80 | -2.61% | 127,647 |
| Dec 26, 2025 | 371.45 | 384.00 | 370.05 | 377.65 | 377.65 | 1.67% | 57,209 |
| Dec 24, 2025 | 377.90 | 390.00 | 370.00 | 371.45 | 371.45 | -1.12% | 46,150 |
| Dec 23, 2025 | 375.00 | 378.40 | 373.20 | 375.65 | 375.65 | 0.21% | 24,254 |
| Dec 22, 2025 | 368.50 | 377.50 | 368.45 | 374.85 | 374.85 | 3.25% | 36,544 |
| Dec 19, 2025 | 358.35 | 365.95 | 358.35 | 363.05 | 363.05 | 0.51% | 33,325 |
| Dec 18, 2025 | 361.65 | 362.90 | 352.00 | 361.20 | 361.20 | -0.12% | 42,526 |
| Dec 17, 2025 | 368.10 | 371.00 | 360.05 | 361.65 | 361.65 | -1.95% | 46,899 |
| Dec 16, 2025 | 371.00 | 371.00 | 366.05 | 368.85 | 368.85 | -0.57% | 26,870 |
| Dec 15, 2025 | 367.00 | 373.35 | 363.05 | 370.95 | 370.95 | 0.20% | 48,418 |
| Dec 12, 2025 | 370.75 | 378.70 | 366.85 | 370.20 | 370.20 | 1.42% | 59,996 |
| Dec 11, 2025 | 370.00 | 370.00 | 361.50 | 365.00 | 365.00 | 0.73% | 55,673 |
| Dec 10, 2025 | 368.00 | 374.00 | 361.10 | 362.35 | 362.35 | -1.99% | 35,789 |
| Dec 9, 2025 | 358.75 | 373.65 | 355.00 | 369.70 | 369.70 | 3.05% | 85,447 |
| Dec 8, 2025 | 370.55 | 371.10 | 354.25 | 358.75 | 358.75 | -3.18% | 121,629 |
| Dec 5, 2025 | 372.40 | 380.95 | 368.25 | 370.55 | 370.55 | 0.50% | 70,718 |
| Dec 4, 2025 | 380.50 | 380.50 | 368.00 | 368.70 | 368.70 | -2.06% | 58,570 |
| Dec 3, 2025 | 384.65 | 392.40 | 375.05 | 376.45 | 376.45 | -2.13% | 154,189 |
| Dec 2, 2025 | 387.95 | 391.15 | 382.00 | 384.65 | 384.65 | -0.85% | 134,872 |
| Dec 1, 2025 | 398.10 | 404.30 | 379.70 | 387.95 | 387.95 | -2.92% | 138,940 |
| Nov 28, 2025 | 408.00 | 408.00 | 396.55 | 399.60 | 399.60 | -0.84% | 58,820 |
| Nov 27, 2025 | 408.50 | 412.75 | 401.50 | 403.00 | 403.00 | -1.45% | 55,449 |
| Nov 26, 2025 | 404.95 | 417.95 | 403.85 | 408.95 | 408.95 | 1.26% | 73,587 |
| Nov 25, 2025 | 411.00 | 415.00 | 402.00 | 403.85 | 403.85 | -1.26% | 72,377 |
| Nov 24, 2025 | 422.00 | 422.00 | 406.00 | 409.00 | 409.00 | -4.31% | 81,146 |
| Nov 21, 2025 | 440.00 | 440.00 | 425.00 | 427.40 | 427.40 | -1.90% | 35,534 |
| Nov 20, 2025 | 444.50 | 446.95 | 434.55 | 435.70 | 435.70 | -1.53% | 50,584 |
| Nov 19, 2025 | 449.20 | 449.20 | 441.10 | 442.45 | 442.45 | -0.84% | 26,396 |
| Nov 18, 2025 | 450.30 | 451.85 | 443.55 | 446.20 | 446.20 | -0.91% | 39,055 |
| Nov 17, 2025 | 446.00 | 451.70 | 446.00 | 450.30 | 450.30 | 1.10% | 18,321 |
| Nov 14, 2025 | 447.05 | 450.40 | 444.05 | 445.40 | 445.40 | -0.37% | 27,793 |
| Nov 13, 2025 | 460.00 | 462.00 | 444.05 | 447.05 | 447.05 | -2.42% | 49,257 |
| Nov 12, 2025 | 466.00 | 466.00 | 455.40 | 458.15 | 458.15 | -0.84% | 27,899 |
| Nov 11, 2025 | 455.00 | 465.60 | 450.45 | 462.05 | 462.05 | 2.26% | 37,458 |
| Nov 10, 2025 | 465.15 | 478.45 | 450.10 | 451.85 | 451.85 | -5.07% | 105,363 |
| Nov 7, 2025 | 448.20 | 483.00 | 441.90 | 476.00 | 476.00 | 5.82% | 195,852 |
| Nov 6, 2025 | 456.80 | 460.55 | 448.20 | 449.80 | 449.80 | -2.46% | 57,045 |
| Nov 4, 2025 | 468.95 | 468.95 | 458.20 | 461.15 | 461.15 | -0.73% | 41,288 |
| Nov 3, 2025 | 463.90 | 467.45 | 455.00 | 464.55 | 464.55 | 1.10% | 162,632 |
| Oct 31, 2025 | 471.00 | 471.00 | 457.20 | 459.50 | 459.50 | -1.64% | 89,921 |
| Oct 30, 2025 | 469.50 | 469.50 | 460.30 | 467.15 | 467.15 | 0.84% | 39,800 |
| Oct 29, 2025 | 465.10 | 475.20 | 459.50 | 463.25 | 463.25 | -0.34% | 206,118 |
| Oct 28, 2025 | 465.30 | 475.00 | 462.80 | 464.85 | 464.85 | -0.10% | 40,451 |
| Oct 27, 2025 | 477.00 | 477.30 | 462.30 | 465.30 | 465.30 | -2.62% | 77,045 |
| Oct 24, 2025 | 470.00 | 484.00 | 468.00 | 477.80 | 477.80 | 1.62% | 42,189 |
| Oct 23, 2025 | 485.50 | 488.10 | 462.80 | 470.20 | 470.20 | -3.06% | 50,111 |
| Oct 21, 2025 | 483.20 | 495.00 | 483.00 | 485.05 | 485.05 | 0.88% | 101,429 |
| Oct 20, 2025 | 477.95 | 485.00 | 475.20 | 480.80 | 480.80 | 1.09% | 67,786 |
| Oct 17, 2025 | 461.65 | 487.00 | 459.00 | 475.60 | 475.60 | 2.58% | 162,828 |
| Oct 16, 2025 | 465.10 | 469.15 | 461.50 | 463.65 | 463.65 | -1.19% | 38,538 |
| Oct 15, 2025 | 464.05 | 473.00 | 457.20 | 469.25 | 469.25 | 2.64% | 62,168 |
| Oct 14, 2025 | 473.95 | 475.85 | 449.10 | 457.20 | 457.20 | -2.88% | 93,503 |