Mangalam Global Enterprise Limited (MGEL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 21.35 | 21.99 | 21.02 | 21.17 | 21.17 | 124,816 |
| 13 June 2024 | 21.45 | 21.45 | 20.85 | 21.08 | 21.08 | 215,760 |
| 12 June 2024 | 21.00 | 21.49 | 20.80 | 20.89 | 20.89 | 229,312 |
| 11 June 2024 | 21.60 | 21.90 | 20.60 | 20.84 | 20.84 | 341,125 |
| 10 June 2024 | 21.60 | 22.45 | 21.40 | 21.53 | 21.53 | 201,402 |
| 07 June 2024 | 21.25 | 22.60 | 21.00 | 21.65 | 21.65 | 573,687 |
| 06 June 2024 | 20.70 | 21.30 | 20.45 | 20.90 | 20.90 | 226,823 |
| 05 June 2024 | 19.90 | 20.50 | 19.45 | 20.35 | 20.35 | 104,133 |
| 04 June 2024 | 20.95 | 20.95 | 18.50 | 19.40 | 19.40 | 321,034 |
| 03 June 2024 | 20.40 | 21.35 | 20.40 | 20.70 | 20.70 | 259,776 |
| 31 May 2024 | 21.05 | 21.45 | 20.40 | 20.60 | 20.60 | 209,890 |
| 30 May 2024 | 21.00 | 21.50 | 20.90 | 21.05 | 21.05 | 92,500 |
| 29 May 2024 | 21.35 | 21.35 | 20.50 | 20.80 | 20.80 | 134,937 |
| 28 May 2024 | 21.10 | 21.70 | 20.90 | 21.00 | 21.00 | 145,662 |
| 27 May 2024 | 21.80 | 21.85 | 20.90 | 21.05 | 21.05 | 159,210 |
| 24 May 2024 | 22.05 | 22.65 | 20.90 | 21.65 | 21.65 | 288,102 |
| 23 May 2024 | 21.91 | 22.56 | 21.77 | 22.01 | 22.01 | 166,715 |
| 22 May 2024 | 21.82 | 23.25 | 21.52 | 22.51 | 22.51 | 389,117 |
| 21 May 2024 | 22.31 | 22.80 | 21.47 | 21.82 | 21.82 | 362,153 |
| 17 May 2024 | 22.51 | 22.60 | 21.37 | 21.82 | 21.82 | 131,733 |
| 16 May 2024 | 23.15 | 23.30 | 22.21 | 22.31 | 22.31 | 143,644 |
| 15 May 2024 | 21.72 | 23.69 | 21.12 | 22.65 | 22.65 | 492,470 |
| 14 May 2024 | 22.15 | 22.15 | 21.55 | 21.70 | 21.70 | 110,829 |
| 13 May 2024 | 21.90 | 22.65 | 20.60 | 21.90 | 21.90 | 251,535 |
| 10 May 2024 | 20.35 | 22.20 | 19.90 | 21.75 | 21.75 | 365,022 |
| 09 May 2024 | 21.00 | 21.15 | 20.15 | 20.30 | 20.30 | 163,471 |
| 08 May 2024 | 21.50 | 21.75 | 20.85 | 20.95 | 20.95 | 223,325 |
| 07 May 2024 | 22.10 | 22.60 | 21.00 | 21.50 | 21.50 | 157,451 |
| 06 May 2024 | 23.50 | 23.50 | 22.00 | 22.05 | 22.05 | 256,650 |
| 03 May 2024 | 23.55 | 24.00 | 22.60 | 23.05 | 23.05 | 382,066 |
| 02 May 2024 | 25.70 | 25.70 | 23.20 | 23.55 | 23.55 | 1,004,157 |
| 30 Apr 2024 | 22.05 | 24.05 | 22.05 | 23.20 | 23.20 | 647,389 |
| 29 Apr 2024 | 24.00 | 26.40 | 21.15 | 22.40 | 22.40 | 3,163,763 |
| 26 Apr 2024 | 19.75 | 23.25 | 19.30 | 23.25 | 23.25 | 1,165,507 |
| 25 Apr 2024 | 19.00 | 20.35 | 18.80 | 19.40 | 19.40 | 365,374 |
| 24 Apr 2024 | 18.70 | 19.35 | 18.65 | 19.10 | 19.10 | 112,239 |
| 23 Apr 2024 | 18.80 | 19.25 | 18.40 | 18.55 | 18.55 | 226,073 |
| 22 Apr 2024 | 19.10 | 19.30 | 18.65 | 18.75 | 18.75 | 63,920 |
| 19 Apr 2024 | 19.30 | 19.30 | 18.40 | 18.75 | 18.75 | 105,219 |
| 18 Apr 2024 | 18.50 | 19.50 | 18.35 | 19.15 | 19.15 | 162,211 |
| 16 Apr 2024 | 18.00 | 19.00 | 18.00 | 18.35 | 18.35 | 203,910 |
| 15 Apr 2024 | 19.50 | 19.50 | 17.50 | 18.50 | 18.50 | 208,012 |
| 12 Apr 2024 | 20.35 | 20.45 | 19.60 | 19.70 | 19.70 | 133,153 |
| 10 Apr 2024 | 20.30 | 20.75 | 19.80 | 20.15 | 20.15 | 158,400 |
| 09 Apr 2024 | 20.75 | 20.75 | 20.10 | 20.25 | 20.25 | 305,219 |
| 08 Apr 2024 | 20.60 | 21.40 | 19.80 | 20.35 | 20.35 | 185,259 |
| 05 Apr 2024 | 19.80 | 21.20 | 19.80 | 20.50 | 20.50 | 501,545 |
| 04 Apr 2024 | 19.80 | 19.80 | 19.35 | 19.50 | 19.50 | 150,038 |
| 03 Apr 2024 | 19.80 | 19.85 | 19.50 | 19.55 | 19.55 | 140,361 |
| 02 Apr 2024 | 19.90 | 20.00 | 19.45 | 19.65 | 19.65 | 150,955 |
| 01 Apr 2024 | 19.95 | 20.20 | 19.55 | 19.75 | 19.75 | 168,318 |
| 28 Mar 2024 | 20.10 | 20.10 | 19.45 | 19.65 | 19.65 | 66,620 |
| 27 Mar 2024 | 19.80 | 20.60 | 19.20 | 19.40 | 19.40 | 150,066 |
| 26 Mar 2024 | 20.40 | 20.50 | 19.65 | 20.15 | 20.15 | 318,502 |
| 22 Mar 2024 | 21.10 | 21.25 | 19.80 | 20.15 | 20.15 | 370,720 |
| 21 Mar 2024 | 21.50 | 21.50 | 20.85 | 20.90 | 20.90 | 283,830 |
| 20 Mar 2024 | 20.90 | 22.30 | 20.35 | 21.05 | 21.05 | 398,599 |
| 19 Mar 2024 | 21.40 | 21.75 | 20.60 | 20.75 | 20.75 | 115,277 |
| 18 Mar 2024 | 20.80 | 22.15 | 20.70 | 21.40 | 21.40 | 437,715 |
| 15 Mar 2024 | 19.75 | 21.25 | 18.80 | 20.60 | 20.60 | 397,989 |
| 14 Mar 2024 | 17.95 | 19.70 | 17.90 | 19.35 | 19.35 | 212,937 |
| 13 Mar 2024 | 19.90 | 20.70 | 17.90 | 17.95 | 17.95 | 294,319 |
| 12 Mar 2024 | 20.45 | 21.20 | 19.05 | 19.85 | 19.85 | 285,193 |
| 11 Mar 2024 | 21.00 | 21.60 | 19.80 | 20.00 | 20.00 | 279,970 |
| 07 Mar 2024 | 20.00 | 21.80 | 19.90 | 21.05 | 21.05 | 322,702 |
| 06 Mar 2024 | 20.85 | 21.10 | 19.70 | 20.00 | 20.00 | 304,316 |
| 05 Mar 2024 | 21.00 | 21.40 | 20.60 | 20.85 | 20.85 | 119,358 |
| 04 Mar 2024 | 22.00 | 22.20 | 20.80 | 20.95 | 20.95 | 234,452 |
| 01 Mar 2024 | 22.20 | 22.90 | 21.05 | 21.20 | 21.20 | 514,781 |
| 29 Feb 2024 | 20.50 | 22.20 | 20.05 | 22.20 | 22.20 | 829,223 |
| 28 Feb 2024 | 21.40 | 21.75 | 19.80 | 20.20 | 20.20 | 406,400 |
| 27 Feb 2024 | 22.25 | 22.60 | 21.00 | 21.25 | 21.25 | 223,164 |
| 26 Feb 2024 | 23.00 | 23.20 | 22.00 | 22.15 | 22.15 | 226,217 |
| 23 Feb 2024 | 23.10 | 23.65 | 22.20 | 22.30 | 22.30 | 244,071 |
| 22 Feb 2024 | 23.25 | 23.90 | 22.75 | 23.05 | 23.05 | 229,603 |
| 21 Feb 2024 | 24.20 | 24.85 | 23.00 | 23.15 | 23.15 | 568,622 |
| 20 Feb 2024 | 22.95 | 24.05 | 22.45 | 23.85 | 23.85 | 971,795 |
| 19 Feb 2024 | 22.45 | 22.70 | 22.05 | 22.55 | 22.55 | 169,133 |
| 16 Feb 2024 | 22.00 | 22.95 | 21.60 | 22.10 | 22.10 | 420,160 |
| 15 Feb 2024 | 22.20 | 22.40 | 21.60 | 21.90 | 21.90 | 187,649 |
| 14 Feb 2024 | 20.00 | 22.30 | 20.00 | 22.30 | 22.30 | 311,782 |
| 13 Feb 2024 | 20.90 | 20.90 | 20.00 | 20.30 | 20.30 | 176,729 |
| 12 Feb 2024 | 22.45 | 22.45 | 20.30 | 20.90 | 20.90 | 230,363 |
| 09 Feb 2024 | 23.45 | 23.45 | 21.40 | 21.95 | 21.95 | 310,306 |
| 08 Feb 2024 | 23.50 | 24.95 | 22.25 | 22.60 | 22.60 | 913,245 |
| 07 Feb 2024 | 21.50 | 23.25 | 21.15 | 23.25 | 23.25 | 1,317,362 |
| 06 Feb 2024 | 20.60 | 21.40 | 20.20 | 21.15 | 21.15 | 312,455 |
| 05 Feb 2024 | 22.50 | 22.50 | 20.60 | 20.70 | 20.70 | 360,827 |
| 02 Feb 2024 | 22.60 | 22.60 | 21.50 | 21.65 | 21.65 | 314,335 |
| 01 Feb 2024 | 22.40 | 22.55 | 21.85 | 22.20 | 22.20 | 369,757 |
| 31 Jan 2024 | 22.40 | 22.90 | 21.70 | 21.95 | 21.95 | 598,833 |
| 30 Jan 2024 | 21.05 | 21.90 | 20.60 | 21.90 | 21.90 | 560,324 |
| 29 Jan 2024 | 20.75 | 21.60 | 20.70 | 20.90 | 20.90 | 252,673 |
| 25 Jan 2024 | 20.70 | 21.00 | 20.50 | 20.75 | 20.75 | 237,666 |
| 24 Jan 2024 | 20.00 | 20.75 | 18.85 | 20.30 | 20.30 | 373,819 |
| 23 Jan 2024 | 20.20 | 20.50 | 19.75 | 19.85 | 19.85 | 198,289 |
| 19 Jan 2024 | 20.10 | 20.85 | 20.10 | 20.35 | 20.35 | 205,807 |
| 18 Jan 2024 | 20.95 | 20.95 | 19.75 | 20.25 | 20.25 | 206,914 |
| 17 Jan 2024 | 20.70 | 21.40 | 20.00 | 20.75 | 20.75 | 430,973 |
| 16 Jan 2024 | 20.50 | 21.00 | 19.85 | 20.45 | 20.45 | 293,813 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.