Mangal Electrical Industries Limited (NSE:MEIL)
India
· Delayed Price · Currency is INR 298.95
+1.78 (0.60%)
Apr 29, 2026, 3:29 PM IST
NSE:MEIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 299.88 | 303.64 | 295.01 | 298.95 | 298.95 | 0.60% | 25,654 |
| Apr 28, 2026 | 301.40 | 306.99 | 295.00 | 297.17 | 297.17 | -1.14% | 36,212 |
| Apr 27, 2026 | 296.00 | 304.99 | 296.00 | 300.61 | 300.61 | 2.16% | 47,902 |
| Apr 24, 2026 | 300.00 | 303.00 | 291.00 | 294.24 | 294.24 | -2.89% | 37,828 |
| Apr 23, 2026 | 310.00 | 311.58 | 297.91 | 302.99 | 302.99 | -3.38% | 57,188 |
| Apr 22, 2026 | 317.03 | 325.00 | 309.24 | 313.58 | 313.58 | -1.58% | 162,678 |
| Apr 21, 2026 | 316.54 | 325.55 | 315.00 | 318.62 | 318.62 | 0.66% | 140,585 |
| Apr 20, 2026 | 303.24 | 328.00 | 295.76 | 316.54 | 316.54 | 4.52% | 374,386 |
| Apr 17, 2026 | 292.43 | 311.00 | 286.02 | 302.85 | 302.85 | 4.39% | 378,565 |
| Apr 16, 2026 | 287.39 | 299.00 | 283.39 | 290.11 | 290.11 | 1.30% | 261,922 |
| Apr 15, 2026 | 260.00 | 293.80 | 257.20 | 286.39 | 286.39 | 13.21% | 1,033,148 |
| Apr 13, 2026 | 250.00 | 259.60 | 247.03 | 252.97 | 252.97 | -1.20% | 131,189 |
| Apr 10, 2026 | 252.39 | 257.35 | 252.00 | 256.04 | 256.04 | 2.26% | 52,917 |
| Apr 9, 2026 | 254.01 | 263.49 | 248.91 | 250.39 | 250.39 | -1.62% | 133,171 |
| Apr 8, 2026 | 253.00 | 261.90 | 249.64 | 254.52 | 254.52 | 3.30% | 142,265 |
| Apr 7, 2026 | 240.90 | 249.21 | 237.62 | 246.38 | 246.38 | 1.96% | 60,532 |
| Apr 6, 2026 | 238.60 | 243.90 | 233.51 | 241.64 | 241.64 | 1.27% | 63,696 |
| Apr 2, 2026 | 229.50 | 240.39 | 221.74 | 238.60 | 238.60 | 2.54% | 56,634 |
| Apr 1, 2026 | 218.00 | 234.99 | 216.27 | 232.70 | 232.70 | 11.59% | 75,111 |
| Mar 30, 2026 | 220.00 | 220.00 | 206.26 | 208.54 | 208.54 | -5.58% | 152,418 |
| Mar 27, 2026 | 238.34 | 239.25 | 220.02 | 220.86 | 220.86 | -8.55% | 162,943 |
| Mar 25, 2026 | 229.58 | 252.00 | 228.38 | 241.51 | 241.51 | 6.24% | 204,121 |
| Mar 24, 2026 | 220.10 | 232.00 | 216.75 | 227.33 | 227.33 | 4.12% | 183,542 |
| Mar 23, 2026 | 229.06 | 229.06 | 212.80 | 218.33 | 218.33 | -5.67% | 81,000 |
| Mar 20, 2026 | 232.00 | 239.18 | 230.49 | 231.46 | 231.46 | 0.16% | 76,694 |
| Mar 19, 2026 | 235.00 | 239.59 | 230.20 | 231.09 | 231.09 | -4.29% | 66,894 |
| Mar 18, 2026 | 231.50 | 243.50 | 230.57 | 241.44 | 241.44 | 4.71% | 88,348 |
| Mar 17, 2026 | 232.90 | 233.56 | 229.00 | 230.57 | 230.57 | -1.06% | 66,924 |
| Mar 16, 2026 | 225.75 | 236.76 | 222.16 | 233.04 | 233.04 | 1.95% | 149,579 |
| Mar 13, 2026 | 233.68 | 237.50 | 225.53 | 228.58 | 228.58 | -2.84% | 100,348 |
| Mar 12, 2026 | 240.14 | 241.90 | 232.10 | 235.27 | 235.27 | -1.62% | 47,258 |
| Mar 11, 2026 | 239.05 | 245.17 | 238.10 | 239.15 | 239.15 | 0.53% | 68,546 |
| Mar 10, 2026 | 227.49 | 242.00 | 225.21 | 237.88 | 237.88 | 5.75% | 123,467 |
| 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 |