Mangalam Global Enterprise Limited (NSE:MGEL)
India
· Delayed Price · Currency is INR 13.92
-0.18 (-1.28%)
Apr 29, 2026, 3:30 PM IST
NSE:MGEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.28 | 14.28 | 13.81 | 13.92 | 13.92 | -1.28% | 196,640 |
| Apr 28, 2026 | 13.68 | 14.19 | 13.68 | 14.10 | 14.10 | 2.10% | 273,982 |
| Apr 27, 2026 | 13.98 | 14.10 | 13.60 | 13.81 | 13.81 | 1.84% | 262,142 |
| Apr 24, 2026 | 13.99 | 14.04 | 13.50 | 13.56 | 13.56 | -2.73% | 271,607 |
| Apr 23, 2026 | 14.10 | 14.14 | 13.78 | 13.94 | 13.94 | -0.64% | 209,478 |
| Apr 22, 2026 | 14.80 | 14.87 | 13.91 | 14.03 | 14.03 | -2.57% | 646,755 |
| Apr 21, 2026 | 14.99 | 15.15 | 13.71 | 14.40 | 14.40 | 1.48% | 829,517 |
| Apr 20, 2026 | 14.28 | 15.43 | 13.75 | 14.19 | 14.19 | 10.09% | 1,954,813 |
| Apr 17, 2026 | 12.96 | 13.01 | 12.66 | 12.89 | 12.89 | 1.26% | 351,490 |
| Apr 16, 2026 | 12.80 | 12.85 | 12.44 | 12.73 | 12.73 | 2.41% | 136,057 |
| Apr 15, 2026 | 12.98 | 13.49 | 12.30 | 12.43 | 12.43 | -1.04% | 290,615 |
| Apr 13, 2026 | 11.71 | 12.70 | 11.71 | 12.56 | 12.56 | 4.75% | 400,230 |
| Apr 10, 2026 | 12.18 | 12.30 | 11.91 | 11.99 | 11.99 | 0.59% | 102,329 |
| Apr 9, 2026 | 12.27 | 12.35 | 11.71 | 11.92 | 11.92 | -1.57% | 186,961 |
| Apr 8, 2026 | 11.48 | 12.27 | 11.15 | 12.11 | 12.11 | 9.00% | 327,177 |
| Apr 7, 2026 | 11.48 | 11.48 | 11.08 | 11.11 | 11.11 | -1.33% | 342,823 |
| Apr 6, 2026 | 11.12 | 11.44 | 11.12 | 11.26 | 11.26 | 0.81% | 83,708 |
| Apr 2, 2026 | 11.26 | 11.80 | 11.13 | 11.17 | 11.17 | -2.27% | 208,831 |
| Apr 1, 2026 | 11.49 | 11.59 | 11.29 | 11.43 | 11.43 | 2.88% | 181,146 |
| Mar 30, 2026 | 11.00 | 11.28 | 11.00 | 11.11 | 11.11 | -4.80% | 181,537 |
| Mar 27, 2026 | 12.15 | 12.71 | 11.55 | 11.67 | 11.67 | -5.66% | 177,462 |
| Mar 25, 2026 | 13.77 | 13.85 | 12.18 | 12.37 | 12.37 | -7.13% | 536,587 |
| Mar 24, 2026 | 12.01 | 13.47 | 12.01 | 13.32 | 13.32 | 13.75% | 1,895,767 |
| Mar 23, 2026 | 10.35 | 12.30 | 10.19 | 11.71 | 11.71 | 11.63% | 6,145,487 |
| Mar 20, 2026 | 10.19 | 10.74 | 10.10 | 10.49 | 10.49 | 4.38% | 266,953 |
| Mar 19, 2026 | 10.20 | 10.20 | 9.84 | 10.05 | 10.05 | - | 85,765 |
| Mar 18, 2026 | 10.18 | 10.31 | 9.98 | 10.05 | 10.05 | 0.60% | 88,205 |
| Mar 17, 2026 | 10.20 | 10.20 | 9.92 | 9.99 | 9.99 | 1.01% | 76,685 |
| Mar 16, 2026 | 10.30 | 10.30 | 9.69 | 9.89 | 9.89 | -3.98% | 635,494 |
| Mar 13, 2026 | 10.28 | 10.42 | 10.00 | 10.30 | 10.30 | 0.39% | 435,630 |
| Mar 12, 2026 | 9.84 | 10.35 | 9.80 | 10.26 | 10.26 | 1.79% | 182,777 |
| Mar 11, 2026 | 10.15 | 10.44 | 10.00 | 10.08 | 10.08 | -1.66% | 102,116 |
| Mar 10, 2026 | 9.98 | 10.35 | 9.89 | 10.25 | 10.25 | 4.81% | 189,203 |
| Mar 9, 2026 | 9.53 | 10.00 | 9.53 | 9.78 | 9.78 | -2.59% | 176,906 |
| Mar 6, 2026 | 10.06 | 10.18 | 9.85 | 10.04 | 10.04 | 0.30% | 183,599 |
| Mar 5, 2026 | 9.95 | 10.20 | 9.72 | 10.01 | 10.01 | 2.35% | 200,056 |
| Mar 4, 2026 | 9.92 | 10.20 | 9.70 | 9.78 | 9.78 | -3.36% | 339,284 |
| Mar 2, 2026 | 10.10 | 11.16 | 9.93 | 10.12 | 10.12 | -8.25% | 1,371,099 |
| Feb 27, 2026 | 11.18 | 11.19 | 11.00 | 11.03 | 11.03 | 0.18% | 215,892 |
| Feb 26, 2026 | 11.18 | 11.20 | 10.85 | 11.01 | 11.01 | - | 230,621 |
| Feb 25, 2026 | 11.26 | 11.26 | 10.95 | 11.01 | 11.01 | - | 700,156 |
| Feb 24, 2026 | 11.56 | 11.87 | 10.91 | 11.01 | 11.01 | -7.48% | 3,798,944 |
| Feb 23, 2026 | 11.81 | 12.00 | 11.44 | 11.90 | 11.90 | 3.03% | 528,829 |
| Feb 20, 2026 | 11.80 | 11.91 | 11.46 | 11.55 | 11.55 | -0.52% | 286,115 |
| Feb 19, 2026 | 12.00 | 12.36 | 11.48 | 11.61 | 11.61 | -3.97% | 367,680 |
| Feb 18, 2026 | 12.09 | 12.48 | 11.96 | 12.09 | 12.09 | 1.51% | 275,681 |
| Feb 17, 2026 | 12.16 | 12.40 | 11.70 | 11.91 | 11.91 | -2.06% | 238,975 |
| Feb 16, 2026 | 12.18 | 12.39 | 12.02 | 12.16 | 12.16 | -0.82% | 187,994 |
| Feb 13, 2026 | 12.70 | 12.70 | 12.00 | 12.26 | 12.26 | -1.29% | 293,505 |
| Feb 12, 2026 | 12.38 | 12.80 | 12.32 | 12.42 | 12.42 | -2.13% | 378,976 |
| Feb 11, 2026 | 12.57 | 13.00 | 12.49 | 12.69 | 12.69 | -2.23% | 283,599 |
| Feb 10, 2026 | 12.35 | 13.05 | 12.31 | 12.98 | 12.98 | 5.10% | 301,317 |
| Feb 9, 2026 | 11.97 | 12.50 | 11.95 | 12.35 | 12.35 | 3.78% | 272,739 |
| Feb 6, 2026 | 11.80 | 12.85 | 11.65 | 11.90 | 11.90 | 0.85% | 301,776 |
| Feb 5, 2026 | 12.10 | 12.10 | 11.69 | 11.80 | 11.80 | -1.50% | 286,560 |
| Feb 4, 2026 | 12.15 | 12.20 | 11.73 | 11.98 | 11.98 | - | 403,712 |
| Feb 3, 2026 | 11.86 | 12.08 | 11.73 | 11.98 | 11.98 | 2.66% | 190,393 |
| Feb 2, 2026 | 11.60 | 11.88 | 11.27 | 11.67 | 11.67 | -1.35% | 460,926 |
| Feb 1, 2026 | 12.80 | 13.12 | 11.60 | 11.83 | 11.83 | -5.59% | 613,911 |
| Jan 30, 2026 | 12.40 | 12.69 | 12.25 | 12.53 | 12.53 | -0.08% | 177,148 |
| Jan 29, 2026 | 12.38 | 12.87 | 12.10 | 12.54 | 12.54 | 1.05% | 529,498 |
| Jan 28, 2026 | 12.26 | 12.59 | 12.16 | 12.41 | 12.41 | 0.98% | 235,960 |
| Jan 27, 2026 | 12.29 | 12.54 | 12.14 | 12.29 | 12.29 | 0.33% | 625,530 |
| Jan 23, 2026 | 12.50 | 12.86 | 11.99 | 12.25 | 12.25 | -3.62% | 1,036,334 |
| Jan 22, 2026 | 12.25 | 12.96 | 12.25 | 12.71 | 12.71 | 2.67% | 678,360 |
| Jan 21, 2026 | 12.33 | 12.54 | 11.98 | 12.38 | 12.38 | 0.41% | 903,857 |
| Jan 20, 2026 | 12.50 | 12.74 | 12.00 | 12.33 | 12.33 | -0.56% | 522,637 |
| Jan 19, 2026 | 12.13 | 12.70 | 12.02 | 12.40 | 12.40 | 2.06% | 541,792 |
| Jan 16, 2026 | 12.18 | 12.38 | 12.01 | 12.15 | 12.15 | 0.75% | 887,150 |
| Jan 14, 2026 | 13.20 | 13.52 | 11.68 | 12.06 | 12.06 | -7.44% | 1,656,709 |
| Jan 13, 2026 | 12.38 | 13.65 | 12.21 | 13.03 | 13.03 | 5.25% | 2,127,987 |
| Jan 12, 2026 | 13.45 | 13.65 | 12.11 | 12.38 | 12.38 | -7.96% | 1,631,308 |
| Jan 9, 2026 | 13.93 | 14.15 | 13.02 | 13.45 | 13.45 | -3.03% | 424,448 |
| Jan 8, 2026 | 13.80 | 14.12 | 13.75 | 13.87 | 13.87 | -1.07% | 274,480 |
| Jan 7, 2026 | 13.96 | 14.14 | 13.85 | 14.02 | 14.02 | 0.07% | 490,542 |
| Jan 6, 2026 | 14.25 | 14.30 | 13.92 | 14.01 | 14.01 | -0.85% | 595,875 |
| Jan 5, 2026 | 14.02 | 14.39 | 14.00 | 14.13 | 14.13 | -0.07% | 728,268 |
| Jan 2, 2026 | 14.21 | 14.45 | 14.00 | 14.14 | 14.14 | 1.29% | 850,773 |
| Jan 1, 2026 | 14.39 | 14.39 | 13.81 | 13.96 | 13.96 | -1.20% | 471,185 |
| Dec 31, 2025 | 14.29 | 14.48 | 14.02 | 14.13 | 14.13 | 0.43% | 774,397 |
| Dec 30, 2025 | 14.60 | 14.70 | 13.72 | 14.07 | 14.07 | -2.16% | 1,163,964 |
| Dec 29, 2025 | 14.51 | 14.78 | 13.80 | 14.38 | 14.38 | -0.96% | 1,481,339 |
| Dec 26, 2025 | 14.93 | 14.97 | 14.41 | 14.52 | 14.52 | -1.49% | 331,603 |
| Dec 24, 2025 | 14.30 | 14.97 | 14.30 | 14.74 | 14.74 | 3.08% | 285,022 |
| Dec 23, 2025 | 14.65 | 14.72 | 14.20 | 14.30 | 14.30 | -0.56% | 322,632 |
| Dec 22, 2025 | 14.70 | 14.93 | 14.16 | 14.38 | 14.38 | -1.84% | 621,167 |
| Dec 19, 2025 | 15.00 | 15.05 | 14.26 | 14.65 | 14.65 | -2.01% | 501,106 |
| Dec 18, 2025 | 15.00 | 15.00 | 14.63 | 14.95 | 14.95 | 0.88% | 242,242 |
| Dec 17, 2025 | 15.00 | 15.09 | 14.75 | 14.82 | 14.82 | -1.20% | 196,384 |
| Dec 16, 2025 | 14.82 | 15.25 | 14.70 | 15.00 | 15.00 | 0.13% | 945,415 |
| Dec 15, 2025 | 14.80 | 15.14 | 14.80 | 14.98 | 14.98 | 0.27% | 264,458 |
| Dec 12, 2025 | 15.05 | 15.08 | 14.73 | 14.94 | 14.94 | 1.49% | 602,019 |
| Dec 11, 2025 | 14.40 | 15.20 | 14.21 | 14.72 | 14.72 | 2.08% | 1,594,298 |
| Dec 10, 2025 | 14.22 | 14.76 | 14.22 | 14.42 | 14.42 | -0.96% | 240,418 |
| Dec 9, 2025 | 14.45 | 14.80 | 14.00 | 14.56 | 14.56 | 1.75% | 298,009 |
| Dec 8, 2025 | 14.72 | 15.09 | 14.20 | 14.31 | 14.31 | -3.77% | 256,093 |
| Dec 5, 2025 | 14.65 | 14.97 | 14.50 | 14.87 | 14.87 | 0.95% | 744,121 |
| Dec 4, 2025 | 14.80 | 14.92 | 14.50 | 14.73 | 14.73 | 0.34% | 409,312 |
| Dec 3, 2025 | 15.30 | 15.50 | 14.22 | 14.68 | 14.68 | -3.23% | 871,411 |
| Dec 2, 2025 | 14.60 | 15.39 | 14.60 | 15.17 | 15.17 | 4.33% | 1,429,710 |