Skip to main content
Mangalam Global Enterprise Limited (NSE:MGEL)
India flag India · Delayed Price · Currency is INR
10.18
+0.40 (4.09%)
Mar 10, 2026, 1:36 PM IST

NSE:MGEL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20269.9810.049.8910.04-2.66%44,364
Mar 9, 20269.5310.009.539.789.78-2.59%176,906
Mar 6, 202610.0610.189.8510.0410.040.30%183,599
Mar 5, 20269.9510.209.7210.0110.012.35%200,056
Mar 4, 20269.9210.209.709.789.78-3.36%339,284
Mar 2, 202610.1011.169.9310.1210.12-8.25%1,371,099
Feb 27, 202611.1811.1911.0011.0311.030.18%215,892
Feb 26, 202611.1811.2010.8511.0111.01-230,621
Feb 25, 202611.2611.2610.9511.0111.01-700,156
Feb 24, 202611.5611.8710.9111.0111.01-7.48%3,798,944
Feb 23, 202611.8112.0011.4411.9011.903.03%528,829
Feb 20, 202611.8011.9111.4611.5511.55-0.52%286,115
Feb 19, 202612.0012.3611.4811.6111.61-3.97%367,680
Feb 18, 202612.0912.4811.9612.0912.091.51%275,681
Feb 17, 202612.1612.4011.7011.9111.91-2.06%238,975
Feb 16, 202612.1812.3912.0212.1612.16-0.82%187,994
Feb 13, 202612.7012.7012.0012.2612.26-1.29%293,505
Feb 12, 202612.3812.8012.3212.4212.42-2.13%378,976
Feb 11, 202612.5713.0012.4912.6912.69-2.23%283,599
Feb 10, 202612.3513.0512.3112.9812.985.10%301,317
Feb 9, 202611.9712.5011.9512.3512.353.78%272,739
Feb 6, 202611.8012.8511.6511.9011.900.85%301,776
Feb 5, 202612.1012.1011.6911.8011.80-1.50%286,560
Feb 4, 202612.1512.2011.7311.9811.98-403,712
Feb 3, 202611.8612.0811.7311.9811.982.66%190,393
Feb 2, 202611.6011.8811.2711.6711.67-1.35%460,926
Feb 1, 202612.8013.1211.6011.8311.83-5.59%613,911
Jan 30, 202612.4012.6912.2512.5312.53-0.08%177,148
Jan 29, 202612.3812.8712.1012.5412.541.05%529,498
Jan 28, 202612.2612.5912.1612.4112.410.98%235,960
Jan 27, 202612.2912.5412.1412.2912.290.33%625,530
Jan 23, 202612.5012.8611.9912.2512.25-3.62%1,036,334
Jan 22, 202612.2512.9612.2512.7112.712.67%678,360
Jan 21, 202612.3312.5411.9812.3812.380.41%903,857
Jan 20, 202612.5012.7412.0012.3312.33-0.56%522,637
Jan 19, 202612.1312.7012.0212.4012.402.06%541,792
Jan 16, 202612.1812.3812.0112.1512.150.75%887,150
Jan 14, 202613.2013.5211.6812.0612.06-7.44%1,656,709
Jan 13, 202612.3813.6512.2113.0313.035.25%2,127,987
Jan 12, 202613.4513.6512.1112.3812.38-7.96%1,631,308
Jan 9, 202613.9314.1513.0213.4513.45-3.03%424,448
Jan 8, 202613.8014.1213.7513.8713.87-1.07%274,480
Jan 7, 202613.9614.1413.8514.0214.020.07%490,542
Jan 6, 202614.2514.3013.9214.0114.01-0.85%595,875
Jan 5, 202614.0214.3914.0014.1314.13-0.07%728,268
Jan 2, 202614.2114.4514.0014.1414.141.29%850,773
Jan 1, 202614.3914.3913.8113.9613.96-1.20%471,185
Dec 31, 202514.2914.4814.0214.1314.130.43%774,397
Dec 30, 202514.6014.7013.7214.0714.07-2.16%1,163,964
Dec 29, 202514.5114.7813.8014.3814.38-0.96%1,481,339
Dec 26, 202514.9314.9714.4114.5214.52-1.49%331,603
Dec 24, 202514.3014.9714.3014.7414.743.08%285,022
Dec 23, 202514.6514.7214.2014.3014.30-0.56%322,632
Dec 22, 202514.7014.9314.1614.3814.38-1.84%621,167
Dec 19, 202515.0015.0514.2614.6514.65-2.01%501,106
Dec 18, 202515.0015.0014.6314.9514.950.88%242,242
Dec 17, 202515.0015.0914.7514.8214.82-1.20%196,384
Dec 16, 202514.8215.2514.7015.0015.000.13%945,415
Dec 15, 202514.8015.1414.8014.9814.980.27%264,458
Dec 12, 202515.0515.0814.7314.9414.941.49%602,019
Dec 11, 202514.4015.2014.2114.7214.722.08%1,594,298
Dec 10, 202514.2214.7614.2214.4214.42-0.96%240,418
Dec 9, 202514.4514.8014.0014.5614.561.75%298,009
Dec 8, 202514.7215.0914.2014.3114.31-3.77%256,093
Dec 5, 202514.6514.9714.5014.8714.870.95%744,121
Dec 4, 202514.8014.9214.5014.7314.730.34%409,312
Dec 3, 202515.3015.5014.2214.6814.68-3.23%871,411
Dec 2, 202514.6015.3914.6015.1715.174.33%1,429,710
Dec 1, 202515.1515.3514.0014.5414.54-4.53%426,077
Nov 28, 202515.0515.8014.7615.2315.23-0.39%1,684,643
Nov 27, 202515.5615.7715.0915.2915.29-1.74%448,051
Nov 26, 202514.1815.9014.1515.5615.569.27%3,681,789
Nov 25, 202514.6314.8113.5214.2414.24-1.73%874,114
Nov 24, 202514.9915.1314.3014.4914.49-3.21%394,787
Nov 21, 202514.8015.0614.6014.9714.970.60%896,129
Nov 20, 202514.8515.1514.1614.8814.881.64%1,620,021
Nov 19, 202514.9515.1614.5014.6414.64-2.07%263,646
Nov 18, 202514.6115.2014.4014.9514.953.17%3,042,954
Nov 17, 202513.7015.0013.7014.4914.494.85%1,080,346
Nov 14, 202513.9614.1013.6513.8213.82-1.14%379,074
Nov 13, 202513.9814.4213.9013.9813.980.79%402,550
Nov 12, 202514.1514.1813.7713.8713.87-0.36%312,394
Nov 11, 202513.6514.4013.6213.9213.920.51%8,511,936
Nov 10, 202513.9914.0013.6313.8513.850.14%385,669
Nov 7, 202514.3514.3513.7113.8313.83-3.82%420,593
Nov 6, 202514.4314.6014.0514.3814.38-0.28%324,674
Nov 4, 202514.1614.5014.1514.4214.421.84%441,641
Nov 3, 202514.2315.3813.8014.1614.16-1.12%2,435,202
Oct 31, 202514.7714.9814.1114.3214.32-2.52%370,465
Oct 30, 202514.9414.9614.6514.6914.69-0.88%157,831
Oct 29, 202515.0615.1214.7514.8214.82-0.54%388,058
Oct 28, 202515.0615.2914.7514.9014.90-1.06%411,038
Oct 27, 202515.0715.4014.8715.0615.060.40%552,703
Oct 24, 202515.2015.4314.7015.0015.00-1.06%575,294
Oct 23, 202515.7515.7515.0515.1615.16-2.19%668,155
Oct 21, 202515.5215.7615.3715.5015.50-0.13%254,506
Oct 20, 202515.2215.8015.1015.5215.522.78%1,298,344
Oct 17, 202515.4515.5815.0215.1015.10-1.44%1,113,016
Oct 16, 202515.7716.0015.2015.3215.32-0.84%3,723,256
Oct 15, 202517.0017.0015.1115.4515.45-8.53%17,194,930