Mahanagar Gas share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Mahanagar Gas		MCap (aprox) 10409.2 Crores	Symbol : MGL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.0%	-7.3%	5.3%	-6.9%	-13.8%	-25.0%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	1053.8	-21.8	121.61k	-2.0%
20-05-26	Wed	1075.6	16.2	225.22k	1.5%	Data Update : 8 PM
19-05-26	Tue	1059.4	0.7	159.21k	0.1%	21-05-26 : 1053.8
18-05-26	Mon	1058.7	-28.9	88.26k	-2.7%
15-05-26	Fri	1087.6	20.2	262.99k	1.9%	Compared to  :  12-05-26 1064.4
14-05-26	Thu	1067.4	20.5	355.27k	2.0%
13-05-26	Wed	1046.9	-17.5	361.13k	-1.6%	7 Days %
12-05-26	Tue	1064.4	-42	175.04k	-3.8%	-1.0%
11-05-26	Mon	1106.4	-66.5	377.64k	-5.7%
08-05-26	Fri	1172.9	-6.9	360.59k	-0.6%	Compared to  :  21-04-26 1136.95
07-05-26	Thu	1179.8	13	225.47k	1.1%
06-05-26	Wed	1166.8	33.3	185.93k	2.9%	1 Month %
05-05-26	Tue	1133.5	-1.9	112.33k	-0.2%	-7.3%
04-05-26	Mon	1135.4	-0.25	116.59k	0.0%	.
30-04-26	Thu	1135.65	-10.35	166.4k	-0.9%	Compared to  :  20-03-26 1000.4
29-04-26	Wed	1146	13	150.84k	1.1%
28-04-26	Tue	1133	-8.8	190.13k	-0.8%	2 Months %
27-04-26	Mon	1141.8	11.65	125.25k	1.0%	5.3%
24-04-26	Fri	1130.15	-7.25	209.7k	-0.6%
23-04-26	Thu	1137.4	-9.85	172.58k	-0.9%	Compared to  :  20-02-26 1131.4
22-04-26	Wed	1147.25	10.3	144.49k	0.9%
21-04-26	Tue	1136.95	-0.8	220.07k	-0.1%	3 Months %
20-04-26	Mon	1137.75	12	550.35k	1.1%	-6.9%
17-04-26	Fri	1125.75	34.05	423.18k	3.1%
16-04-26	Thu	1091.7	14.6	344.5k	1.4%	Compared to  :  21-11-25 1222.2
15-04-26	Wed	1077.1	6.1	358.04k	0.6%
13-04-26	Mon	1071	-4.75	389.54k	-0.4%	6 Months %
10-04-26	Fri	1075.75	35.5	437.33k	3.4%	-13.8%
09-04-26	Thu	1040.25	31.7	435.82k	3.1%
08-04-26	Wed	1008.55	53.55	746.24k	5.6%	Compared to  :  21-05-25 1404.6
07-04-26	Tue	955	-5.55	127.74k	-0.6%
06-04-26	Mon	960.55	7.4	240.75k	0.8%	1 year %
02-04-26	Thu	953.15	9.55	293.64k	1.0%	-25.0%
01-04-26	Wed	943.6	15.9	508.13k	1.7%
30-03-26	Mon	927.7	-12.5	358.76k	-1.3%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	940.2	1.1	766.88k	0.1%
25-03-26	Wed	939.1	16.7	1.13m	1.8%
24-03-26	Tue	922.4	14	314.65k	1.5%
23-03-26	Mon	908.4	-92	476.87k	-6.1%
20-03-26	Fri	1000.4	-219.4	978.79k	-1.5%
19-03-26	Thu	1219.8	15.9	419.72k	1.3%
18-03-26	Wed	1203.9	2.9	146.6k	0.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	1201	8	198.18k	0.7%
26-02-26	Thu	1193	29.8	538.68k	2.6%
25-02-26	Wed	1163.2	29.7	231.82k	2.6%
24-02-26	Tue	1133.5	14.5	66.06k	1.3%
23-02-26	Mon	1119	-12.4	140.6k	-1.1%
20-02-26	Fri	1131.4	24	121.52k	2.2%
19-02-26	Thu	1107.4	2.3	73.87k	0.2%
18-02-26	Wed	1105.1	-2	75.83k	-0.2%
17-02-26	Tue	1107.1	-46.1	172.44k	-4.0%
16-02-26	Mon	1153.2	-27	162.61k	-2.3%
13-02-26	Fri	1180.2	6.3	296.14k	0.5%
12-02-26	Thu	1173.9	-7.3	292.83k	-0.6%
11-02-26	Wed	1181.2	28.6	560.43k	2.5%
10-02-26	Tue	1152.6	81.1	1.21m	7.6%
09-02-26	Mon	1071.5	-5.7	83.37k	-0.5%
06-02-26	Fri	1077.2	23.8	121.14k	2.3%
05-02-26	Thu	1053.4	3.2	170.56k	0.3%
04-02-26	Wed	1050.2	3.3	127.14k	0.3%
03-02-26	Tue	1046.9	-5.9	54.46k	-0.6%
02-02-26	Mon	1052.8	-5.8	132.8k	-0.5%
01-02-26	Sun	1058.6	15.3	150.72k	1.5%
30-01-26	Fri	1043.3	14.7	302.33k	1.4%
29-01-26	Thu	1028.6	-48.4	513.23k	-4.5%
28-01-26	Wed	1077	-39.1	117.81k	-3.5%
27-01-26	Tue	1116.1	9.8	111.14k	0.9%
23-01-26	Fri	1106.3	8.8	237.49k	0.8%
22-01-26	Thu	1097.5	-0.5	402.05k	0.0%
21-01-26	Wed	1098	35.4	450.77k	3.3%
20-01-26	Tue	1062.6	14.2	224.24k	1.4%
19-01-26	Mon	1048.4	-15.6	255.87k	-1.5%
16-01-26	Fri	1064	-4.8	326.53k	-0.4%
14-01-26	Wed	1068.8	10.2	133.41k	1.0%
13-01-26	Tue	1058.6	-1.2	170.66k	-0.1%
12-01-26	Mon	1059.8	-1.8	400.86k	-0.2%
09-01-26	Fri	1061.6	-12.8	515.77k	-1.2%
08-01-26	Thu	1074.4	-46.6	784.26k	-4.2%
07-01-26	Wed	1121	-21	245.17k	-1.8%
06-01-26	Tue	1142	13.9	218.9k	1.2%
05-01-26	Mon	1128.1	-8	90.63k	-0.7%
02-01-26	Fri	1136.1	24.8	197.06k	2.2%
01-01-26	Thu	1111.3	-10.5	221.96k	-0.9%
31-12-25	Wed	1121.8	-14.8	135.05k	-1.3%
30-12-25	Tue	1136.6	6.5	108.17k	0.6%
29-12-25	Mon	1130.1	-15.1	114.54k	-1.3%
26-12-25	Fri	1145.2	-15.5	183.89k	-1.3%
24-12-25	Wed	1160.7	9.7	177.12k	0.8%
23-12-25	Tue	1151	29.3	180.78k	2.6%
22-12-25	Mon	1121.7	4.4	100.23k	0.4%
19-12-25	Fri	1117.3	4.4	1.23m	0.4%
18-12-25	Thu	1112.9	-10	131.84k	-0.9%
17-12-25	Wed	1122.9	-0.3	76.47k	0.0%
16-12-25	Tue	1123.2	-0.2	98.4k	0.0%
15-12-25	Mon	1123.4	8	85.74k	0.7%
12-12-25	Fri	1115.4	9.8	316.22k	0.9%
11-12-25	Thu	1105.6	-16.8	247.91k	-1.5%
10-12-25	Wed	1122.4	-47.6	202.25k	-4.1%
09-12-25	Tue	1170	-1.1	91.71k	-0.1%
08-12-25	Mon	1171.1	-4.6	126.67k	-0.4%
05-12-25	Fri	1175.7	-7.4	165.22k	-0.6%
04-12-25	Thu	1183.1	-11.7	138.49k	-1.0%
03-12-25	Wed	1194.8	-5.4	121.6k	-0.4%
02-12-25	Tue	1200.2	-13.8	122.91k	-1.1%
01-12-25	Mon	1214	-8.4	119.7k	-0.7%
28-11-25	Fri	1222.4	15.6	135.13k	1.3%
27-11-25	Thu	1206.8	-3.2	175.73k	-0.3%
26-11-25	Wed	1210	-4.6	377.42k	-0.4%
25-11-25	Tue	1214.6	-15.5	137.25k	-1.3%
24-11-25	Mon	1230.1	7.9	211.74k	0.6%
21-11-25	Fri	1222.2	-29.8	365.62k	-2.4%
20-11-25	Thu	1252	18.8	313.43k	1.5%
19-11-25	Wed	1233.2	-20.1	268.22k	-1.6%
18-11-25	Tue	1253.3	21.5	268.94k	1.7%
17-11-25	Mon	1231.8	0.8	152.34k	0.1%
14-11-25	Fri	1231	10.4	175.93k	0.9%
13-11-25	Thu	1220.6	9.8	633.81k	0.8%
12-11-25	Wed	1210.8	-4.8	231.47k	-0.4%
11-11-25	Tue	1215.6	-17.1	266.58k	-1.4%
10-11-25	Mon	1232.7	-31.4	331.02k	-2.5%
07-11-25	Fri	1264.1	-13.2	198.01k	-1.0%
06-11-25	Thu	1277.3	0.4	98.46k	0.0%
04-11-25	Tue	1276.9	5.2	259.33k	0.4%
03-11-25	Mon	1271.7	-23.9	342.14k	-1.8%
31-10-25	Fri	1295.6	4.7	123.42k	0.4%
30-10-25	Thu	1290.9	9	88.73k	0.7%
29-10-25	Wed	1281.9	-23.2	263.97k	-1.8%
28-10-25	Tue	1305.1	3.3	89.73k	0.3%
27-10-25	Mon	1301.8	11.7	142.01k	0.9%
24-10-25	Fri	1290.1	7.4	28.13k	0.6%
23-10-25	Thu	1282.7	0.4	164.48k	0.0%
21-10-25	Tue	1282.3	-15.7	247.86k	-1.2%
20-10-25	Mon	1298	-12.7	303.66k	-1.0%
17-10-25	Fri	1310.7	2.3	241.12k	0.2%
16-10-25	Thu	1308.4	13.8	435.73k	1.1%
15-10-25	Wed	1294.6	-0.3	310.39k	0.0%
14-10-25	Tue	1294.9	3.9	164.49k	0.3%
13-10-25	Mon	1291	12	212.35k	0.9%
10-10-25	Fri	1279	-34.6	364.46k	-2.6%
09-10-25	Thu	1313.6	30.4	797.21k	2.4%
08-10-25	Wed	1283.2	1.9	251.15k	0.1%
07-10-25	Tue	1281.3	4.3	284.31k	0.3%
06-10-25	Mon	1277	-18.1	246.64k	-1.4%
03-10-25	Fri	1295.1	35.5	362.09k	2.8%
01-10-25	Wed	1259.6	21.9	157.53k	1.8%
30-09-25	Tue	1237.7	-25.9	200.9k	-2.0%
29-09-25	Mon	1263.6	-15	275.15k	-1.2%
26-09-25	Fri	1278.6	-29.6	270.42k	-2.3%
25-09-25	Thu	1308.2	1.8	359.89k	0.1%
24-09-25	Wed	1306.4	-38.3	241.97k	-2.8%
23-09-25	Tue	1344.7	3.5	258.8k	0.3%
22-09-25	Mon	1341.2	-20.4	244.58k	-1.5%
19-09-25	Fri	1361.6	-1.6	284.56k	-0.1%
18-09-25	Thu	1363.2	62.7	1.05m	4.8%
17-09-25	Wed	1300.5	-2.2	90.36k	-0.2%
16-09-25	Tue	1302.7	1.4	161.94k	0.1%
15-09-25	Mon	1301.3	14.3	203.28k	1.1%
12-09-25	Fri	1287	16.7	208.94k	1.3%
11-09-25	Thu	1270.3	-6.5	104.18k	-0.5%
10-09-25	Wed	1276.8	-4.6	136.89k	-0.4%
09-09-25	Tue	1281.4	-6.2	195.56k	-0.5%
08-09-25	Mon	1287.6	2.7	631.51k	0.2%
05-09-25	Fri	1284.9	8.6	455.07k	0.7%
04-09-25	Thu	1276.3	11.5	354.53k	0.9%
03-09-25	Wed	1264.8	13	107.02k	1.0%
02-09-25	Tue	1251.8	-22.6	321.49k	-1.8%
01-09-25	Mon	1274.4	-8.1	1.02m	-0.6%
29-08-25	Fri	1282.5	-40.9	274.62k	-3.1%
28-08-25	Thu	1323.4	-3.7	79.2k	-0.3%
26-08-25	Tue	1327.1	-3	82.17k	-0.2%
25-08-25	Mon	1330.1	-9.8	114.11k	-0.7%
22-08-25	Fri	1339.9	1.3	168.54k	0.1%
21-08-25	Thu	1338.6	-1.1	122.24k	-0.1%
20-08-25	Wed	1339.7	26	211.09k	2.0%
19-08-25	Tue	1313.7	-29.6	291.24k	-2.2%
18-08-25	Mon	1343.3	-13.5	166.71k	-1.0%
14-08-25	Thu	1356.8	19.4	231.75k	1.5%
13-08-25	Wed	1337.4	17.2	381.11k	1.3%
12-08-25	Tue	1320.2	29	534.6k	2.2%
11-08-25	Mon	1291.2	-1.5	250.79k	-0.1%
08-08-25	Fri	1292.7	-7	191.29k	-0.5%
07-08-25	Thu	1299.7	-34.4	659.95k	-2.6%
06-08-25	Wed	1334.1	-3.3	208.29k	-0.2%
05-08-25	Tue	1337.4	-20.7	181.74k	-1.5%
04-08-25	Mon	1358.1	-54.3	624.84k	-3.8%
01-08-25	Fri	1412.4	23.3	422.12k	1.7%
31-07-25	Thu	1389.1	12.3	605.34k	0.9%
30-07-25	Wed	1376.8	-3	378.86k	-0.2%
29-07-25	Tue	1379.8	-48.7	518.79k	-3.4%
28-07-25	Mon	1428.5	-54.9	1.34m	-3.7%
25-07-25	Fri	1483.4	-2.9	659.28k	-0.2%
24-07-25	Thu	1486.3	-26	2.31m	-1.7%
23-07-25	Wed	1512.3	1.1	182.19k	0.1%
22-07-25	Tue	1511.2	-11.6	383.13k	-0.8%
21-07-25	Mon	1522.8	43.9	1.04m	3.0%
18-07-25	Fri	1478.9	4.3	253.21k	0.3%
17-07-25	Thu	1474.6	-1.3	141.32k	-0.1%
16-07-25	Wed	1475.9	-10.3	306.93k	-0.7%
15-07-25	Tue	1486.2	4	274.77k	0.3%
14-07-25	Mon	1482.2	-6.5	385.98k	-0.4%
11-07-25	Fri	1488.7	-23.7	349.49k	-1.6%
10-07-25	Thu	1512.4	0.3	630.18k	0.0%
09-07-25	Wed	1542.7	-30.3	448.09k	-2.0%
08-07-25	Tue	1542.4	34.4	2.84m	2.3%
07-07-25	Mon	1508	-1.5	192.56k	-0.1%
04-07-25	Fri	1509.5	18.3	510.95k	1.2%
03-07-25	Thu	1491.2	8	513.6k	0.5%
02-07-25	Wed	1483.2	-28.6	834.27k	-1.9%
01-07-25	Tue	1511.8	64.7	1.99m	4.5%
30-06-25	Mon	1447.1	1.6	502.03k	0.1%
27-06-25	Fri	1445.5	33.1	1.69m	2.3%
26-06-25	Thu	1412.4	13	349.92k	0.9%
25-06-25	Wed	1399.4	4.6	404.53k	0.3%
24-06-25	Tue	1394.8	2.4	219.31k	0.2%
23-06-25	Mon	1392.4	-33.2	475.21k	-2.3%
20-06-25	Fri	1425.6	-7.9	1.01m	-0.6%
19-06-25	Thu	1433.5	43.8	1.28m	3.2%
18-06-25	Wed	1389.7	45.2	1.04m	3.4%
17-06-25	Tue	1344.5	-26	975.05k	-1.9%
16-06-25	Mon	1370.5	-40	551.91k	-2.8%
13-06-25	Fri	1410.5	16.7	687.75k	1.2%
12-06-25	Thu	1393.8	-22.5	743.64k	-1.6%
11-06-25	Wed	1416.3	86.7	3.01m	6.5%
10-06-25	Tue	1329.6	22.5	885.72k	1.7%
09-06-25	Mon	1307.1	6.1	1.27m	0.5%
06-06-25	Fri	1301	-12.6	562.97k	-1.0%
05-06-25	Thu	1313.6	-5.4	338.05k	-0.4%
04-06-25	Wed	1319	-6.2	901.57k	-0.5%
03-06-25	Tue	1325.2	-57.5	892.99k	-4.2%
02-06-25	Mon	1382.7	24.9	678.3k	1.8%
30-05-25	Fri	1357.8	23.2	379.74k	1.7%
29-05-25	Thu	1334.6	-6.8	400.85k	-0.5%
28-05-25	Wed	1341.4	-7.4	196.24k	-0.5%
27-05-25	Tue	1348.8	-5.1	190.2k	-0.4%
26-05-25	Mon	1353.9	-28.1	287.04k	-2.0%
23-05-25	Fri	1382	9.5	266.02k	0.7%
22-05-25	Thu	1372.5	-32.1	487.62k	-2.3%
21-05-25	Wed	1404.6	13.2	503.08k	0.9%
20-05-25	Tue	1391.4	19.2	507.54k	1.4%