MGEL.NSMGEL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $13.20 | $13.52 | $11.68 | $12.06 | 1.66M |
| 1/13/2026 | $12.38 | $13.65 | $12.21 | $13.03 | 2.13M |
| 1/12/2026 | $13.45 | $13.65 | $12.11 | $12.38 | 1.63M |
| 1/9/2026 | $13.93 | $14.15 | $13.02 | $13.45 | 424,448 |
| 1/8/2026 | $13.80 | $14.12 | $13.75 | $13.87 | 274,481 |
| 1/7/2026 | $13.96 | $14.14 | $13.85 | $14.02 | 491,947 |
| 1/6/2026 | $14.25 | $14.30 | $13.92 | $14.01 | 597,107 |
| 1/5/2026 | $14.02 | $14.39 | $14.00 | $14.13 | 729,768 |
| 1/2/2026 | $14.21 | $14.45 | $14.00 | $14.14 | 850,773 |
| 1/1/2026 | $14.39 | $14.39 | $13.81 | $13.96 | 471,235 |
| 12/31/2025 | $14.29 | $14.48 | $14.02 | $14.13 | 774,398 |
| 12/30/2025 | $14.60 | $14.70 | $13.72 | $14.07 | 1.16M |
| 12/29/2025 | $14.51 | $14.78 | $13.80 | $14.38 | 1.48M |
| 12/26/2025 | $14.93 | $14.97 | $14.41 | $14.52 | 332,121 |
| 12/24/2025 | $14.30 | $14.97 | $14.30 | $14.74 | 285,022 |
| 12/23/2025 | $14.65 | $14.72 | $14.20 | $14.30 | 323,497 |
| 12/22/2025 | $14.70 | $14.93 | $14.16 | $14.38 | 622,665 |
| 12/19/2025 | $15.00 | $15.05 | $14.26 | $14.65 | 502,451 |
| 12/18/2025 | $15.00 | $15.00 | $14.63 | $14.95 | 245,319 |
| 12/17/2025 | $15.00 | $15.09 | $14.75 | $14.82 | 198,384 |
| 12/16/2025 | $14.82 | $15.25 | $14.70 | $15.00 | 946,915 |
| 12/15/2025 | $14.80 | $15.14 | $14.80 | $14.98 | 265,190 |
| 12/12/2025 | $15.05 | $15.08 | $14.73 | $14.94 | 602,482 |
| 12/11/2025 | $14.40 | $15.20 | $14.21 | $14.72 | 1.61M |
| 12/10/2025 | $14.22 | $14.76 | $14.22 | $14.42 | 242,418 |
| 12/9/2025 | $14.45 | $14.80 | $14.00 | $14.56 | 298,226 |
| 12/8/2025 | $14.72 | $15.09 | $14.20 | $14.31 | 256,458 |
| 12/5/2025 | $14.65 | $14.97 | $14.50 | $14.87 | 747,854 |
| 12/4/2025 | $14.80 | $14.92 | $14.50 | $14.73 | 409,312 |
| 12/3/2025 | $15.30 | $15.50 | $14.22 | $14.68 | 871,411 |
| 12/2/2025 | $14.60 | $15.39 | $14.60 | $15.17 | 1.44M |
| 12/1/2025 | $15.15 | $15.35 | $14.00 | $14.54 | 427,291 |
| 11/28/2025 | $15.05 | $15.80 | $14.76 | $15.23 | 1.68M |
| 11/27/2025 | $15.56 | $15.77 | $15.09 | $15.29 | 450,056 |
| 11/26/2025 | $14.18 | $15.90 | $14.15 | $15.56 | 3.68M |
| 11/25/2025 | $14.63 | $14.81 | $13.52 | $14.24 | 875,671 |
| 11/24/2025 | $14.99 | $15.13 | $14.30 | $14.49 | 394,787 |
| 11/21/2025 | $14.80 | $15.06 | $14.60 | $14.97 | 896,129 |
| 11/19/2025 | $14.95 | $15.16 | $14.50 | $14.64 | 263,646 |
| 11/18/2025 | $14.61 | $15.20 | $14.40 | $14.95 | 3.04M |
| 11/17/2025 | $13.70 | $15.00 | $13.70 | $14.49 | 1.08M |
| 11/14/2025 | $13.96 | $14.10 | $13.65 | $13.82 | 379,074 |
| 11/13/2025 | $13.98 | $14.42 | $13.90 | $13.98 | 402,741 |
| 11/12/2025 | $14.15 | $14.18 | $13.77 | $13.87 | 312,396 |
| 11/11/2025 | $13.65 | $14.40 | $13.62 | $13.92 | 8.51M |
| 11/10/2025 | $13.99 | $14.00 | $13.63 | $13.85 | 385,669 |
| 11/7/2025 | $14.35 | $14.35 | $13.71 | $13.83 | 420,593 |
| 11/6/2025 | $14.43 | $14.60 | $14.05 | $14.38 | 324,780 |
| 11/4/2025 | $14.16 | $14.50 | $14.15 | $14.42 | 441,641 |
| 11/3/2025 | $14.23 | $15.38 | $13.80 | $14.16 | 2.44M |
| 10/31/2025 | $14.77 | $14.98 | $14.11 | $14.32 | 371,365 |
| 10/30/2025 | $14.94 | $14.96 | $14.65 | $14.69 | 158,324 |
| 10/29/2025 | $15.06 | $15.12 | $14.75 | $14.82 | 388,668 |
| 10/28/2025 | $15.06 | $15.29 | $14.75 | $14.90 | 411,038 |
| 10/27/2025 | $15.07 | $15.40 | $14.87 | $15.06 | 553,514 |
| 10/24/2025 | $15.20 | $15.43 | $14.70 | $15.00 | 575,848 |
| 10/23/2025 | $15.75 | $15.75 | $15.05 | $15.16 | 669,055 |
| 10/21/2025 | $15.52 | $15.76 | $15.37 | $15.50 | 254,506 |
| 10/20/2025 | $15.22 | $15.80 | $15.10 | $15.52 | 1.31M |
| 10/17/2025 | $15.45 | $15.58 | $15.02 | $15.10 | 1.11M |
| 10/16/2025 | $15.77 | $16.00 | $15.20 | $15.32 | 3.72M |