BSE - Delayed Quote INR

Mangalam Global Enterprise Limited (MGEL.BO)

Compare
12.88
-0.34
(-2.57%)
At close: 3:58:18 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202513.3613.3611.8812.8812.8876,260
Apr 8, 202513.1213.6013.0213.2213.2227,053
Apr 7, 202511.6413.4411.6412.6912.69112,893
Apr 4, 202515.5015.5013.5213.7413.7429,852
Apr 3, 202514.8115.8014.6914.8514.8555,904
Apr 2, 202515.5015.8414.6315.1515.1584,885
Apr 1, 202515.1415.1414.1914.7614.7641,400
Mar 28, 202513.8515.3312.7715.1515.15105,006
Mar 27, 202512.3814.0912.3813.8013.8040,502
Mar 26, 202513.6014.0613.3513.3913.3925,810
Mar 25, 202514.0114.2113.5913.9113.9125,974
Mar 24, 202514.0014.4413.8013.9613.9639,503
Mar 21, 202513.6514.3013.6514.3014.3024,841
Mar 20, 202514.5014.7613.7713.9413.94100,284
Mar 19, 202514.1014.8413.3614.1214.12109,333
Mar 18, 202514.9315.1314.5014.5314.538,333
Mar 17, 202514.2215.0014.2214.3614.3639,077
Mar 13, 202514.5015.4414.2014.3114.3114,454
Mar 12, 202514.4815.2514.4314.7114.7136,902
Mar 11, 202515.3916.0113.9514.7814.7869,081
Mar 10, 202515.0117.0015.0115.5215.52114,508
Mar 7, 202515.9016.3015.0416.0916.0969,083
Mar 6, 202516.1116.1915.3715.7715.7729,645
Mar 5, 202515.7016.6914.4915.7915.7957,842
Mar 4, 2025 2:1 Stock Splits
Mar 4, 202515.8416.1314.2315.7215.7249,627
Mar 3, 202514.2714.8413.2914.2114.21112,890
Feb 28, 202514.8815.1213.8114.0414.04102,306
Feb 27, 202516.3816.3814.7514.8814.8833,450
Feb 25, 202515.5016.1615.2015.5715.5758,126
Feb 24, 202514.5015.9313.6915.4915.49402,074
Feb 21, 202514.0614.7514.0614.2714.2729,726
Feb 20, 202512.5214.3012.5214.0314.03225,606
Feb 19, 202512.3812.9312.3712.7312.7313,866
Feb 18, 202512.1913.0711.5012.1112.1187,358
Feb 17, 202512.4412.8512.0012.0612.0631,694
Feb 14, 202513.1013.1011.9812.4412.4440,680
Feb 13, 202512.9413.2912.7612.8312.838,718
Feb 12, 202513.0013.5012.4513.0313.0319,188
Feb 11, 202514.2514.6712.3812.9812.9816,220
Feb 10, 202514.0315.0514.0314.1914.19146,266
Feb 7, 202514.5414.5713.9514.1514.1515,870
Feb 6, 202514.4414.5513.9314.3214.3227,796
Feb 5, 202514.8015.0014.1914.2514.2530,482
Feb 4, 202513.8014.7213.6514.4714.4746,084
Feb 3, 202512.5714.1012.5713.5513.5526,814
Feb 1, 202512.1312.8512.1212.6112.6129,312
Jan 31, 202512.1012.5012.0012.1312.1323,624
Jan 30, 202512.0412.3111.9912.0812.0827,610
Jan 29, 202511.7413.4511.7412.0612.065,616
Jan 28, 202512.4012.9011.7511.9811.9833,342
Jan 27, 202514.3114.3112.0712.2612.26124,238
Jan 24, 202513.5413.8013.2913.4413.4435,766
Jan 23, 202513.7013.7713.3913.5413.5439,970
Jan 22, 202513.8213.8913.2813.5213.524,764
Jan 21, 202514.7214.7213.7513.8513.8528,804
Jan 20, 202514.6015.1914.2614.4314.4383,878
Jan 17, 202514.1514.9913.7714.4914.4929,168
Jan 16, 202513.6014.3813.6014.0214.0273,274
Jan 15, 202513.7213.8513.2713.5913.5977,706
Jan 14, 202513.3514.4013.3413.7213.7291,912
Jan 13, 202514.2514.3613.1313.3513.3549,526
Jan 10, 202515.0215.4414.1014.1914.19366,346
Jan 9, 202514.9717.0014.5915.3215.32690,624
Jan 8, 202514.7915.5014.4014.5514.55149,346
Jan 7, 202513.9815.0013.8114.8814.8821,102
Jan 6, 202514.9915.1313.3813.7013.7040,058
Jan 3, 202514.7615.0414.3814.5214.5255,982
Jan 2, 202514.4314.9013.7714.6814.68182,952
Jan 1, 202514.4514.8213.9614.1514.1529,526
Dec 31, 202413.9914.4513.7814.2314.2342,414
Dec 30, 202414.0014.2112.9913.8413.84196,530
Dec 27, 202413.1913.5012.6512.9312.9315,846
Dec 26, 202412.8012.9812.6312.9312.9310,338
Dec 24, 202412.9812.9812.5312.5512.5516,028
Dec 23, 202411.8513.1011.8512.3612.3620,474
Dec 20, 202412.8613.1012.0012.1912.19132,432
Dec 19, 202412.0913.3011.8612.6112.61107,984
Dec 18, 202412.7612.9911.8812.0512.0524,664
Dec 17, 202411.6713.2911.6712.5512.55145,672
Dec 16, 202411.6911.8411.5611.5711.577,026
Dec 13, 202411.5511.9411.5511.6911.697,434
Dec 12, 202412.0012.0011.4011.7811.7827,138
Dec 11, 202411.8212.1511.6511.6911.6918,576
Dec 10, 202412.3912.3911.7511.8511.8523,474
Dec 9, 202412.3412.3411.9311.9811.9814,504
Dec 6, 202411.8912.4911.8112.0912.0942,972
Dec 5, 202412.2612.2611.8511.8611.863,538
Dec 4, 202412.0012.4511.9511.9911.999,998
Dec 3, 202412.3012.3011.9011.9811.9832,538
Dec 2, 202412.3412.3611.8511.9811.9815,720
Nov 29, 202412.4912.4911.9612.1012.1035,320
Nov 28, 202411.6012.2011.6012.1512.15134,232
Nov 27, 202411.9011.9211.5611.6811.6817,720
Nov 26, 202411.2311.7511.0011.5111.5143,420
Nov 25, 202411.0911.3510.7811.0611.0620,304
Nov 22, 202411.2211.4010.6110.8110.8113,730
Nov 21, 202411.5511.6410.5710.9410.9460,960
Nov 19, 202411.2111.8111.1511.3211.3228,458
Nov 18, 202411.5011.7711.1411.3711.3754,838
Nov 14, 202411.7313.0511.0011.5511.5571,086
Nov 13, 202411.6512.1011.3211.9111.9153,826
Nov 12, 202411.9512.1611.7811.8811.884,544
Nov 11, 202412.8012.8011.9812.0312.0330,700
Nov 8, 202412.5012.5512.0212.1112.1166,124
Nov 7, 202412.2812.5012.2412.3012.304,194
Nov 6, 202412.5012.7412.2212.2812.2822,750
Nov 5, 202412.4012.6812.3112.5012.5037,628
Nov 4, 202412.8212.8212.3512.5012.5019,428
Nov 1, 202412.3412.8012.3412.5212.5231,474
Oct 31, 202412.6812.6812.0812.1312.133,658
Oct 30, 202413.0013.0011.8812.0512.059,340
Oct 29, 202412.4212.4611.7011.7911.7937,020

Related Tickers

7134.KL PWF Corporation Bhd.
0.7200
-4.64%
 
5323.KL JPG
1.0000
-6.54%
 
7084.KL QL Resources Berhad
4.6600
0.00%
 
2089.KL United Plantations Berhad
20.82
-1.14%