Australia markets closed

Mangalam Global Enterprise Limited (MGEL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
21.17+0.09 (+0.43%)
At close: 03:28PM IST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202421.3521.9921.0221.1721.17124,816
13 June 202421.4521.4520.8521.0821.08215,760
12 June 202421.0021.4920.8020.8920.89229,312
11 June 202421.6021.9020.6020.8420.84341,125
10 June 202421.6022.4521.4021.5321.53201,402
07 June 202421.2522.6021.0021.6521.65573,687
06 June 202420.7021.3020.4520.9020.90226,823
05 June 202419.9020.5019.4520.3520.35104,133
04 June 202420.9520.9518.5019.4019.40321,034
03 June 202420.4021.3520.4020.7020.70259,776
31 May 202421.0521.4520.4020.6020.60209,890
30 May 202421.0021.5020.9021.0521.0592,500
29 May 202421.3521.3520.5020.8020.80134,937
28 May 202421.1021.7020.9021.0021.00145,662
27 May 202421.8021.8520.9021.0521.05159,210
24 May 202422.0522.6520.9021.6521.65288,102
23 May 202421.9122.5621.7722.0122.01166,715
22 May 202421.8223.2521.5222.5122.51389,117
21 May 202422.3122.8021.4721.8221.82362,153
17 May 202422.5122.6021.3721.8221.82131,733
16 May 202423.1523.3022.2122.3122.31143,644
15 May 202421.7223.6921.1222.6522.65492,470
14 May 202422.1522.1521.5521.7021.70110,829
13 May 202421.9022.6520.6021.9021.90251,535
10 May 202420.3522.2019.9021.7521.75365,022
09 May 202421.0021.1520.1520.3020.30163,471
08 May 202421.5021.7520.8520.9520.95223,325
07 May 202422.1022.6021.0021.5021.50157,451
06 May 202423.5023.5022.0022.0522.05256,650
03 May 202423.5524.0022.6023.0523.05382,066
02 May 202425.7025.7023.2023.5523.551,004,157
30 Apr 202422.0524.0522.0523.2023.20647,389
29 Apr 202424.0026.4021.1522.4022.403,163,763
26 Apr 202419.7523.2519.3023.2523.251,165,507
25 Apr 202419.0020.3518.8019.4019.40365,374
24 Apr 202418.7019.3518.6519.1019.10112,239
23 Apr 202418.8019.2518.4018.5518.55226,073
22 Apr 202419.1019.3018.6518.7518.7563,920
19 Apr 202419.3019.3018.4018.7518.75105,219
18 Apr 202418.5019.5018.3519.1519.15162,211
16 Apr 202418.0019.0018.0018.3518.35203,910
15 Apr 202419.5019.5017.5018.5018.50208,012
12 Apr 202420.3520.4519.6019.7019.70133,153
10 Apr 202420.3020.7519.8020.1520.15158,400
09 Apr 202420.7520.7520.1020.2520.25305,219
08 Apr 202420.6021.4019.8020.3520.35185,259
05 Apr 202419.8021.2019.8020.5020.50501,545
04 Apr 202419.8019.8019.3519.5019.50150,038
03 Apr 202419.8019.8519.5019.5519.55140,361
02 Apr 202419.9020.0019.4519.6519.65150,955
01 Apr 202419.9520.2019.5519.7519.75168,318
28 Mar 202420.1020.1019.4519.6519.6566,620
27 Mar 202419.8020.6019.2019.4019.40150,066
26 Mar 202420.4020.5019.6520.1520.15318,502
22 Mar 202421.1021.2519.8020.1520.15370,720
21 Mar 202421.5021.5020.8520.9020.90283,830
20 Mar 202420.9022.3020.3521.0521.05398,599
19 Mar 202421.4021.7520.6020.7520.75115,277
18 Mar 202420.8022.1520.7021.4021.40437,715
15 Mar 202419.7521.2518.8020.6020.60397,989
14 Mar 202417.9519.7017.9019.3519.35212,937
13 Mar 202419.9020.7017.9017.9517.95294,319
12 Mar 202420.4521.2019.0519.8519.85285,193
11 Mar 202421.0021.6019.8020.0020.00279,970
07 Mar 202420.0021.8019.9021.0521.05322,702
06 Mar 202420.8521.1019.7020.0020.00304,316
05 Mar 202421.0021.4020.6020.8520.85119,358
04 Mar 202422.0022.2020.8020.9520.95234,452
01 Mar 202422.2022.9021.0521.2021.20514,781
29 Feb 202420.5022.2020.0522.2022.20829,223
28 Feb 202421.4021.7519.8020.2020.20406,400
27 Feb 202422.2522.6021.0021.2521.25223,164
26 Feb 202423.0023.2022.0022.1522.15226,217
23 Feb 202423.1023.6522.2022.3022.30244,071
22 Feb 202423.2523.9022.7523.0523.05229,603
21 Feb 202424.2024.8523.0023.1523.15568,622
20 Feb 202422.9524.0522.4523.8523.85971,795
19 Feb 202422.4522.7022.0522.5522.55169,133
16 Feb 202422.0022.9521.6022.1022.10420,160
15 Feb 202422.2022.4021.6021.9021.90187,649
14 Feb 202420.0022.3020.0022.3022.30311,782
13 Feb 202420.9020.9020.0020.3020.30176,729
12 Feb 202422.4522.4520.3020.9020.90230,363
09 Feb 202423.4523.4521.4021.9521.95310,306
08 Feb 202423.5024.9522.2522.6022.60913,245
07 Feb 202421.5023.2521.1523.2523.251,317,362
06 Feb 202420.6021.4020.2021.1521.15312,455
05 Feb 202422.5022.5020.6020.7020.70360,827
02 Feb 202422.6022.6021.5021.6521.65314,335
01 Feb 202422.4022.5521.8522.2022.20369,757
31 Jan 202422.4022.9021.7021.9521.95598,833
30 Jan 202421.0521.9020.6021.9021.90560,324
29 Jan 202420.7521.6020.7020.9020.90252,673
25 Jan 202420.7021.0020.5020.7520.75237,666
24 Jan 202420.0020.7518.8520.3020.30373,819
23 Jan 202420.2020.5019.7519.8519.85198,289
19 Jan 202420.1020.8520.1020.3520.35205,807
18 Jan 202420.9520.9519.7520.2520.25206,914
17 Jan 202420.7021.4020.0020.7520.75430,973
16 Jan 202420.5021.0019.8520.4520.45293,813
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...