Mahanagar Gas Limited (NSE:MGL)
India
· Delayed Price · Currency is INR 1,049.30
-47.20 (-4.30%)
At close: Mar 6, 2026
Mahanagar Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,095.00 | 1,096.50 | 1,041.20 | 1,049.30 | 1,049.30 | -4.30% | 649,497 |
| Mar 5, 2026 | 1,101.20 | 1,129.60 | 1,086.00 | 1,096.50 | 1,096.50 | -0.43% | 250,727 |
| Mar 4, 2026 | 1,182.00 | 1,188.00 | 1,089.00 | 1,101.20 | 1,101.20 | -8.79% | 1,080,032 |
| Mar 2, 2026 | 1,185.00 | 1,227.00 | 1,185.00 | 1,207.30 | 1,207.30 | -1.02% | 333,797 |
| Feb 27, 2026 | 1,200.00 | 1,233.00 | 1,195.70 | 1,219.80 | 1,219.80 | 1.32% | 419,722 |
| Feb 26, 2026 | 1,198.80 | 1,206.40 | 1,198.00 | 1,203.90 | 1,203.90 | 0.24% | 146,597 |
| Feb 25, 2026 | 1,194.90 | 1,209.90 | 1,187.70 | 1,201.00 | 1,201.00 | 0.67% | 198,177 |
| Feb 24, 2026 | 1,154.00 | 1,197.50 | 1,152.00 | 1,193.00 | 1,193.00 | 2.56% | 538,684 |
| Feb 23, 2026 | 1,133.50 | 1,167.40 | 1,133.50 | 1,163.20 | 1,163.20 | 2.62% | 231,820 |
| Feb 20, 2026 | 1,119.00 | 1,136.00 | 1,109.10 | 1,133.50 | 1,133.50 | 1.30% | 66,063 |
| Feb 19, 2026 | 1,130.90 | 1,145.30 | 1,106.00 | 1,119.00 | 1,119.00 | -1.10% | 140,600 |
| Feb 18, 2026 | 1,105.00 | 1,134.80 | 1,104.40 | 1,131.40 | 1,131.40 | 2.17% | 121,522 |
| Feb 17, 2026 | 1,105.10 | 1,110.80 | 1,099.10 | 1,107.40 | 1,107.40 | 0.21% | 73,870 |
| Feb 16, 2026 | 1,108.70 | 1,111.70 | 1,098.60 | 1,105.10 | 1,105.10 | -0.18% | 75,830 |
| Feb 13, 2026 | 1,148.00 | 1,152.90 | 1,100.00 | 1,107.10 | 1,107.10 | -4.00% | 172,440 |
| Feb 12, 2026 | 1,186.00 | 1,186.40 | 1,138.00 | 1,153.20 | 1,141.20 | -2.29% | 162,607 |
| Feb 11, 2026 | 1,175.50 | 1,202.00 | 1,170.60 | 1,180.20 | 1,167.92 | 0.54% | 296,139 |
| Feb 10, 2026 | 1,172.60 | 1,199.80 | 1,167.40 | 1,173.90 | 1,161.68 | -0.62% | 292,826 |
| Feb 9, 2026 | 1,148.50 | 1,188.90 | 1,145.00 | 1,181.20 | 1,168.91 | 2.48% | 560,433 |
| Feb 6, 2026 | 1,068.00 | 1,165.00 | 1,066.30 | 1,152.60 | 1,140.61 | 7.57% | 1,212,302 |
| Feb 5, 2026 | 1,072.00 | 1,077.50 | 1,061.10 | 1,071.50 | 1,060.35 | -0.53% | 83,372 |
| Feb 4, 2026 | 1,053.40 | 1,085.00 | 1,046.90 | 1,077.20 | 1,065.99 | 2.26% | 121,143 |
| Feb 3, 2026 | 1,075.00 | 1,075.00 | 1,048.20 | 1,053.40 | 1,042.44 | 0.30% | 170,563 |
| Feb 2, 2026 | 1,044.00 | 1,052.80 | 1,026.10 | 1,050.20 | 1,039.27 | 0.32% | 127,142 |
| Feb 1, 2026 | 1,052.80 | 1,065.00 | 1,039.10 | 1,046.90 | 1,036.01 | -0.56% | 54,459 |
| Jan 30, 2026 | 1,056.00 | 1,064.80 | 1,046.00 | 1,052.80 | 1,041.84 | -0.55% | 132,804 |
| Jan 29, 2026 | 1,048.60 | 1,072.80 | 1,044.80 | 1,058.60 | 1,047.58 | 1.47% | 150,716 |
| Jan 28, 2026 | 1,034.90 | 1,051.00 | 1,029.10 | 1,043.30 | 1,032.44 | 1.43% | 302,328 |
| Jan 27, 2026 | 1,076.40 | 1,076.40 | 1,018.60 | 1,028.60 | 1,017.90 | -4.49% | 513,233 |
| Jan 23, 2026 | 1,113.50 | 1,113.90 | 1,073.10 | 1,077.00 | 1,065.79 | -3.50% | 117,812 |
| Jan 22, 2026 | 1,105.50 | 1,125.10 | 1,103.10 | 1,116.10 | 1,104.49 | 0.89% | 111,139 |
| Jan 21, 2026 | 1,080.00 | 1,109.00 | 1,075.00 | 1,106.30 | 1,094.79 | 0.80% | 237,491 |
| Jan 20, 2026 | 1,098.00 | 1,114.50 | 1,080.00 | 1,097.50 | 1,086.08 | -0.05% | 402,049 |
| Jan 19, 2026 | 1,060.00 | 1,101.00 | 1,059.90 | 1,098.00 | 1,086.57 | 3.33% | 450,769 |
| Jan 16, 2026 | 1,048.40 | 1,067.00 | 1,046.50 | 1,062.60 | 1,051.54 | 1.35% | 224,235 |
| Jan 14, 2026 | 1,063.70 | 1,077.00 | 1,045.60 | 1,048.40 | 1,037.49 | -1.47% | 255,867 |
| Jan 13, 2026 | 1,070.00 | 1,074.50 | 1,059.00 | 1,064.00 | 1,052.93 | -0.45% | 326,525 |
| Jan 12, 2026 | 1,053.40 | 1,075.00 | 1,045.60 | 1,068.80 | 1,057.68 | 0.96% | 133,412 |
| Jan 9, 2026 | 1,051.30 | 1,069.50 | 1,040.20 | 1,058.60 | 1,047.58 | -0.11% | 170,662 |
| Jan 8, 2026 | 1,066.80 | 1,071.30 | 1,050.10 | 1,059.80 | 1,048.77 | -0.17% | 400,857 |
| Jan 7, 2026 | 1,081.40 | 1,090.00 | 1,055.40 | 1,061.60 | 1,050.55 | -1.19% | 515,773 |
| Jan 6, 2026 | 1,122.00 | 1,124.20 | 1,070.10 | 1,074.40 | 1,063.22 | -4.16% | 784,256 |
| Jan 5, 2026 | 1,151.00 | 1,151.90 | 1,119.00 | 1,121.00 | 1,109.34 | -1.84% | 245,174 |
| Jan 2, 2026 | 1,129.00 | 1,152.50 | 1,123.00 | 1,142.00 | 1,130.12 | 1.23% | 218,897 |
| Jan 1, 2026 | 1,136.20 | 1,142.10 | 1,123.40 | 1,128.10 | 1,116.36 | -0.70% | 90,633 |
| Dec 31, 2025 | 1,116.00 | 1,142.40 | 1,115.10 | 1,136.10 | 1,124.28 | 2.23% | 197,063 |
| Dec 30, 2025 | 1,117.10 | 1,134.00 | 1,107.00 | 1,111.30 | 1,099.74 | -0.94% | 221,957 |
| Dec 29, 2025 | 1,137.50 | 1,138.70 | 1,114.20 | 1,121.80 | 1,110.13 | -1.30% | 135,054 |
| Dec 26, 2025 | 1,136.90 | 1,142.80 | 1,126.10 | 1,136.60 | 1,124.77 | 0.58% | 108,171 |
| Dec 24, 2025 | 1,145.20 | 1,149.90 | 1,128.00 | 1,130.10 | 1,118.34 | -1.32% | 114,537 |
| Dec 23, 2025 | 1,169.80 | 1,169.80 | 1,136.20 | 1,145.20 | 1,133.28 | -1.34% | 183,886 |
| Dec 22, 2025 | 1,160.00 | 1,180.00 | 1,156.00 | 1,160.70 | 1,148.62 | 0.84% | 177,122 |
| Dec 19, 2025 | 1,125.90 | 1,158.00 | 1,116.80 | 1,151.00 | 1,139.02 | 2.61% | 180,783 |
| Dec 18, 2025 | 1,119.00 | 1,126.70 | 1,113.50 | 1,121.70 | 1,110.03 | 0.39% | 100,231 |
| Dec 17, 2025 | 1,123.60 | 1,159.40 | 1,112.00 | 1,117.30 | 1,105.67 | 0.40% | 1,230,475 |
| Dec 16, 2025 | 1,122.90 | 1,127.50 | 1,105.90 | 1,112.90 | 1,101.32 | -0.89% | 131,841 |
| Dec 15, 2025 | 1,123.20 | 1,125.00 | 1,115.00 | 1,122.90 | 1,111.22 | -0.03% | 76,465 |
| Dec 12, 2025 | 1,133.30 | 1,134.20 | 1,110.00 | 1,123.20 | 1,111.51 | -0.02% | 98,396 |
| Dec 11, 2025 | 1,121.00 | 1,131.00 | 1,112.30 | 1,123.40 | 1,111.71 | 0.72% | 85,737 |
| Dec 10, 2025 | 1,107.30 | 1,148.60 | 1,105.50 | 1,115.40 | 1,103.79 | 0.89% | 316,219 |
| Dec 9, 2025 | 1,122.00 | 1,123.60 | 1,092.30 | 1,105.60 | 1,094.10 | -1.50% | 247,906 |
| Dec 8, 2025 | 1,170.00 | 1,170.00 | 1,115.80 | 1,122.40 | 1,110.72 | -4.07% | 202,253 |
| Dec 5, 2025 | 1,171.10 | 1,204.20 | 1,165.00 | 1,170.00 | 1,157.83 | -0.09% | 91,706 |
| Dec 4, 2025 | 1,171.00 | 1,178.00 | 1,162.00 | 1,171.10 | 1,158.91 | -0.39% | 126,673 |
| Dec 3, 2025 | 1,187.00 | 1,188.70 | 1,160.80 | 1,175.70 | 1,163.47 | -0.63% | 165,219 |
| Dec 2, 2025 | 1,199.90 | 1,201.50 | 1,180.00 | 1,183.10 | 1,170.79 | -0.98% | 138,493 |
| Dec 1, 2025 | 1,202.40 | 1,203.20 | 1,190.40 | 1,194.80 | 1,182.37 | -0.45% | 121,598 |
| Nov 28, 2025 | 1,219.80 | 1,219.80 | 1,194.00 | 1,200.20 | 1,187.71 | -1.14% | 122,912 |
| Nov 27, 2025 | 1,226.00 | 1,228.70 | 1,208.60 | 1,214.00 | 1,201.37 | -0.69% | 119,701 |
| Nov 26, 2025 | 1,210.00 | 1,225.20 | 1,206.20 | 1,222.40 | 1,209.68 | 1.29% | 135,127 |
| Nov 25, 2025 | 1,212.80 | 1,219.90 | 1,192.20 | 1,206.80 | 1,194.24 | -0.26% | 175,725 |
| Nov 24, 2025 | 1,215.90 | 1,235.00 | 1,206.00 | 1,210.00 | 1,197.41 | -0.38% | 377,420 |
| Nov 21, 2025 | 1,233.00 | 1,233.00 | 1,212.70 | 1,214.60 | 1,201.96 | -1.26% | 137,246 |
| Nov 20, 2025 | 1,223.00 | 1,234.70 | 1,217.50 | 1,230.10 | 1,217.30 | 0.65% | 211,744 |
| Nov 19, 2025 | 1,260.90 | 1,263.50 | 1,216.00 | 1,222.20 | 1,209.48 | -2.38% | 365,616 |
| Nov 18, 2025 | 1,236.80 | 1,259.90 | 1,228.20 | 1,252.00 | 1,238.97 | 1.52% | 313,432 |
| Nov 17, 2025 | 1,249.30 | 1,249.30 | 1,230.00 | 1,233.20 | 1,220.37 | -1.60% | 268,216 |
| Nov 14, 2025 | 1,227.10 | 1,256.00 | 1,227.10 | 1,253.30 | 1,240.26 | 1.75% | 268,940 |
| Nov 13, 2025 | 1,230.00 | 1,239.40 | 1,226.30 | 1,231.80 | 1,218.98 | 0.06% | 152,337 |
| Nov 12, 2025 | 1,229.50 | 1,240.00 | 1,223.20 | 1,231.00 | 1,218.19 | 0.85% | 175,933 |
| Nov 11, 2025 | 1,210.80 | 1,246.40 | 1,210.80 | 1,220.60 | 1,207.90 | 0.81% | 633,806 |
| Nov 10, 2025 | 1,215.60 | 1,226.00 | 1,206.00 | 1,210.80 | 1,198.20 | -0.39% | 231,473 |
| Nov 7, 2025 | 1,234.90 | 1,236.00 | 1,209.90 | 1,215.60 | 1,202.95 | -1.39% | 266,581 |
| Nov 6, 2025 | 1,264.10 | 1,267.00 | 1,225.10 | 1,232.70 | 1,219.87 | -2.48% | 331,022 |
| Nov 4, 2025 | 1,277.30 | 1,284.00 | 1,261.00 | 1,264.10 | 1,250.95 | -1.03% | 198,012 |
| Nov 3, 2025 | 1,271.00 | 1,286.20 | 1,266.00 | 1,277.30 | 1,264.01 | 0.03% | 98,459 |
| Oct 31, 2025 | 1,267.00 | 1,284.70 | 1,265.20 | 1,276.90 | 1,263.61 | 0.41% | 259,333 |
| Oct 30, 2025 | 1,275.00 | 1,279.50 | 1,260.00 | 1,271.70 | 1,258.47 | -1.84% | 342,142 |
| Oct 29, 2025 | 1,295.00 | 1,301.00 | 1,289.30 | 1,295.60 | 1,282.12 | 0.36% | 123,420 |
| Oct 28, 2025 | 1,289.90 | 1,296.90 | 1,284.10 | 1,290.90 | 1,277.47 | 0.70% | 88,726 |
| Oct 27, 2025 | 1,314.00 | 1,314.00 | 1,278.50 | 1,281.90 | 1,268.56 | -1.78% | 263,969 |
| Oct 24, 2025 | 1,305.00 | 1,306.70 | 1,292.20 | 1,305.10 | 1,291.52 | 0.25% | 89,728 |
| Oct 23, 2025 | 1,297.00 | 1,305.50 | 1,290.10 | 1,301.80 | 1,288.25 | 0.91% | 142,012 |
| Oct 21, 2025 | 1,283.50 | 1,294.20 | 1,283.50 | 1,290.10 | 1,276.68 | 0.58% | 28,125 |
| Oct 20, 2025 | 1,282.00 | 1,293.20 | 1,273.70 | 1,282.70 | 1,269.35 | 0.03% | 164,481 |
| Oct 17, 2025 | 1,306.50 | 1,306.50 | 1,280.00 | 1,282.30 | 1,268.96 | -1.21% | 247,857 |
| Oct 16, 2025 | 1,320.00 | 1,329.00 | 1,293.20 | 1,298.00 | 1,284.49 | -0.97% | 303,655 |
| Oct 15, 2025 | 1,308.80 | 1,315.00 | 1,299.00 | 1,310.70 | 1,297.06 | 0.18% | 241,121 |
| Oct 14, 2025 | 1,300.80 | 1,321.00 | 1,287.00 | 1,308.40 | 1,294.79 | 1.07% | 435,728 |
| Oct 13, 2025 | 1,301.00 | 1,303.70 | 1,277.90 | 1,294.60 | 1,281.13 | -0.02% | 310,392 |