Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Mangalam Global Enterprise Limited (MGEL.NS)

12.89
-0.59
(-4.38%)
At close: April 30 at 3:29:34 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202513.5013.6412.8512.8912.89606,009
Apr 29, 202513.6013.8613.2113.4813.48122,387
Apr 28, 202513.0013.8012.2613.5913.59317,172
Apr 25, 202513.8413.9012.9613.1513.15735,265
Apr 24, 202514.8014.9013.6613.8313.83934,651
Apr 23, 202515.1015.2514.7514.9014.901,058,139
Apr 22, 202514.4015.0514.0614.9414.941,174,238
Apr 21, 202514.0214.6014.0214.4514.45372,331
Apr 17, 202515.0015.9014.1414.2314.231,376,905
Apr 16, 202514.8515.3614.7015.0215.021,514,098
Apr 15, 202513.2514.9813.2514.4614.461,974,850
Apr 11, 202512.9513.4812.9013.0613.06235,780
Apr 9, 202513.4313.4312.5112.8712.87804,548
Apr 8, 202513.1013.5013.0113.2813.28524,659
Apr 7, 202511.8413.3811.7012.5712.571,064,881
Apr 4, 202515.1015.4013.3013.7413.741,337,547
Apr 3, 202514.9415.8214.7014.9114.911,859,825
Apr 2, 202514.8215.8714.7215.1115.111,602,540
Apr 1, 202515.1815.2014.2614.8214.82695,700
Mar 28, 202513.9015.3013.2515.1415.141,557,449
Mar 27, 202513.5013.9913.2113.7513.75537,041
Mar 26, 202513.7213.9513.2713.4113.41150,611
Mar 25, 202514.0214.1913.5513.8313.83349,945
Mar 24, 202514.1514.5013.7714.1614.161,421,764
Mar 21, 202514.2014.2113.9214.0314.03308,298
Mar 20, 202514.2014.8013.7213.9813.981,236,934
Mar 19, 202514.2514.8613.9514.1014.10453,907
Mar 18, 202514.5414.5414.5414.5414.54-
Mar 17, 202514.5515.0014.5014.5414.54331,411
Mar 13, 202514.9115.2914.1014.3114.31320,511
Mar 12, 202515.0415.3814.2014.8314.83508,915
Mar 11, 202515.7815.7813.9614.9714.971,944,316
Mar 10, 202516.3016.9915.5015.7015.701,263,653
Mar 7, 202515.8916.3514.8915.9815.981,731,766
Mar 6, 202516.0016.1815.4515.6215.62420,741
Mar 5, 202515.7016.6014.5016.0316.03852,360
Mar 4, 2025 2:1 Stock Splits
Mar 4, 202514.5916.0014.5015.8015.80854,142
Mar 3, 202514.3214.8413.3214.2614.26919,612
Feb 28, 202515.0615.3513.8414.0314.03578,650
Feb 27, 202515.3815.9414.7514.8414.841,657,040
Feb 25, 202515.5016.1015.2615.5915.591,835,576
Feb 24, 202514.3215.8813.7515.5515.554,040,374
Feb 21, 202514.0614.7513.9314.1914.191,101,914
Feb 20, 202512.7014.3112.7014.0614.062,219,340
Feb 19, 202512.4512.8612.1912.5112.51451,454
Feb 18, 202512.0613.0511.6212.1412.14571,912
Feb 17, 202512.4412.6911.9812.1212.12365,018
Feb 14, 202512.8113.0012.0712.4412.44328,120
Feb 13, 202513.1113.1612.7712.8412.84226,900
Feb 12, 202512.8013.2212.4212.9912.99384,100
Feb 11, 202514.3314.6512.3512.9012.90822,306
Feb 10, 202514.1814.9914.0114.3314.33936,582
Feb 7, 202514.5614.6013.9514.1014.10240,128
Feb 6, 202514.4814.8013.8814.5314.53947,462
Feb 5, 202514.6915.0014.1114.4414.441,360,188
Feb 4, 202513.4114.6513.4114.5114.511,014,632
Feb 3, 202513.0014.0512.6313.6113.611,301,586
Feb 1, 202512.2313.0012.1012.7612.76306,874
Jan 31, 202512.1112.5111.7512.0212.02399,926
Jan 30, 202512.3012.3612.0112.1112.11233,706
Jan 29, 202511.9812.4411.8812.0412.04281,996
Jan 28, 202512.4012.7511.7411.9811.98456,896
Jan 27, 202513.4913.6312.1012.2812.28606,850
Jan 24, 202513.5513.8013.3313.4413.44342,922
Jan 23, 202513.5713.8113.3513.4713.47240,536
Jan 22, 202513.9513.9513.2813.4913.49313,440
Jan 21, 202514.5514.6113.7913.8913.89636,998
Jan 20, 202514.6515.2014.2614.4714.471,143,584
Jan 17, 202514.0015.0313.7214.4414.44688,686
Jan 16, 202513.7514.3013.6514.1114.11640,826
Jan 15, 202513.9013.9213.3413.5513.55386,554
Jan 14, 202513.5214.3813.4113.7113.711,637,152
Jan 13, 202514.1514.4313.1313.3013.301,193,314
Jan 10, 202515.1215.3714.1214.3114.312,754,176
Jan 9, 202514.7016.7414.6015.2815.2815,407,350
Jan 8, 202514.7315.5014.3814.4814.482,348,994
Jan 7, 202513.9215.0513.7314.8814.882,176,492
Jan 6, 202514.8115.1913.3513.7113.711,556,838
Jan 3, 202514.7515.0014.4814.5414.541,061,726
Jan 2, 202514.3015.1013.7514.7114.712,532,404
Jan 1, 202514.1814.8013.8513.9813.981,844,324
Dec 31, 202413.6614.4813.6014.2614.262,269,118
Dec 30, 202413.0214.2012.9413.8713.872,771,078
Dec 27, 202412.9513.2512.5213.0213.02334,726
Dec 26, 202412.4413.0212.4412.9412.94408,436
Dec 24, 202412.6512.9912.5112.6112.61368,822
Dec 23, 202412.2513.1312.2312.4712.47693,886
Dec 20, 202412.7413.1312.1512.2012.20609,664
Dec 19, 202411.6613.5111.6612.5612.561,844,304
Dec 18, 202412.6613.1011.8512.0912.091,014,560
Dec 17, 202411.6713.1711.5512.6612.662,884,668
Dec 16, 202411.8811.9511.5011.6711.67152,586
Dec 13, 202412.0012.0011.6511.6911.69201,308
Dec 12, 202411.9512.0211.2111.9411.94486,050
Dec 11, 202411.9412.0011.6011.7411.74183,092
Dec 10, 202412.1912.1911.7511.8211.82122,988
Dec 9, 202412.1912.1911.9311.9711.9779,564
Dec 6, 202411.8912.5011.6912.0612.06436,564
Dec 5, 202412.0212.2211.8511.8911.89156,030
Dec 4, 202411.9512.4311.9512.0212.02166,330
Dec 3, 202412.0012.3811.8911.9511.95183,232
Dec 2, 202412.3512.4011.8111.9811.98235,798
Nov 29, 202412.3512.3511.9412.1112.11104,732
Nov 28, 202411.8212.2011.6012.1312.13348,014
Nov 27, 202411.7311.8811.5311.6511.65185,316
Nov 26, 202411.0111.7511.0111.5711.57424,642
Nov 25, 202411.0011.2110.8811.0111.01207,444
Nov 22, 202411.0011.4410.6610.8110.81429,438
Nov 21, 202411.4411.6110.6411.0011.00934,986
Nov 19, 202411.2711.8810.9211.4811.48344,612
Nov 18, 202411.6911.7311.1611.3911.39169,038
Nov 14, 202412.0213.0510.9011.5211.521,342,420
Nov 13, 202411.8812.4811.3511.8511.85710,724
Nov 12, 202412.0412.1911.8011.8911.89121,108
Nov 11, 202412.2312.2512.0112.0412.0484,456
Nov 8, 202412.3112.4712.0112.0712.07160,610
Nov 7, 202412.3112.5012.2312.3112.31127,318
Nov 6, 202412.7412.7412.2512.3512.35154,196
Nov 5, 202412.7012.8112.3612.4812.48169,798
Nov 4, 202412.2812.6612.2612.4512.45141,074
Nov 1, 202412.2512.8512.2512.5712.57222,938
Oct 31, 202412.2912.4412.0312.1012.10196,562
Oct 30, 202412.2212.3611.9012.0712.07155,888
Oct 29, 202412.4312.4411.9312.1512.15158,612
Oct 28, 202411.9912.3511.8512.3012.30250,214
Oct 25, 202412.1212.1211.4411.8411.84530,122
Oct 24, 202411.9912.6011.4411.8411.84911,710
Oct 23, 202413.0013.3511.3511.7511.751,434,176
Oct 22, 202413.9414.4012.8513.0413.041,319,480
Oct 21, 202413.7314.4413.2613.8413.841,056,268
Oct 18, 202413.2513.4413.0013.1713.17371,286
Oct 17, 202413.4913.6513.0113.3013.30484,062
Oct 16, 202413.4813.6413.2713.3813.38389,150
Oct 15, 202413.5013.5013.2613.3913.39167,432
Oct 14, 202413.5013.6013.0313.3613.36527,380
Oct 11, 202413.4813.5012.8813.3513.35314,494
Oct 10, 202412.6013.4212.6013.1313.13575,270
Oct 9, 202411.8512.8511.8512.7912.79348,888
Oct 8, 202411.4512.4011.4512.2412.2483,842
Oct 7, 202412.2812.4011.8611.9211.92219,376
Oct 4, 202412.5312.9412.4012.4912.49132,184
Oct 3, 202412.8513.0012.5012.8112.81348,366
Oct 1, 202412.9413.0012.3812.8512.85630,542
Sep 30, 202412.6912.6912.5012.5812.58237,498
Sep 27, 202411.9512.5611.5612.5512.55731,722
Sep 26, 202412.6412.6411.7911.9611.96376,070
Sep 25, 202412.4112.7512.1312.4112.41290,998
Sep 24, 202412.5012.9012.2512.4712.47542,554
Sep 23, 202412.2312.8412.1312.6312.63351,578
Sep 20, 202412.3412.7412.0012.2312.23211,566
Sep 19, 202412.6312.8011.8812.2412.24329,862
Sep 18, 202412.4812.7312.2512.5012.50224,352
Sep 17, 202412.6512.9012.0012.3112.31304,042
Sep 16, 202412.7313.1012.3212.5212.52254,664
Sep 13, 202413.3513.4712.1812.4812.48344,254
Sep 12, 202412.4913.0012.2012.8212.82274,914
Sep 11, 202412.1912.5011.9512.4912.49431,638
Sep 10, 202412.2312.4812.0012.1912.19177,600
Sep 9, 202412.1512.6912.1512.2312.23141,600
Sep 6, 202412.4412.6912.0012.6412.64641,628
Sep 5, 202412.0712.4712.0012.1012.10204,804
Sep 4, 202412.4012.4011.9312.0712.07105,828
Sep 3, 202412.6112.6112.1312.2012.20157,754
Sep 2, 202412.5012.9212.3512.3612.36125,106
Aug 30, 202412.3712.9912.0612.7312.73250,094
Aug 29, 202411.8412.5911.8412.4512.45307,190
Aug 28, 202412.8412.8412.4012.4612.46151,020
Aug 27, 202412.3813.0012.2712.5212.52224,494
Aug 26, 202413.0513.0512.2012.5612.56277,086
Aug 23, 202412.9013.0512.5012.7812.78204,566
Aug 22, 202413.1513.1512.6812.8212.82166,684
Aug 21, 202412.6012.9512.5312.8112.81235,496
Aug 20, 202412.2812.6412.2812.5312.53214,296
Aug 19, 202412.5512.6512.1012.4012.40175,488
Aug 16, 202412.3612.7512.0912.4412.44148,212
Aug 14, 202412.0612.7011.9312.3612.36234,660
Aug 13, 202412.9512.9512.4012.4412.44143,890
Aug 12, 202412.9312.9312.3512.5212.52253,830
Aug 9, 202412.4012.9012.3512.6812.68245,026
Aug 8, 202412.7713.0512.4012.6512.65168,442
Aug 7, 202412.4912.9712.0112.5212.52475,506
Aug 6, 202412.5712.9812.2612.3512.35377,670
Aug 5, 202412.5113.0712.4812.5712.57580,230
Aug 2, 202413.1713.4412.5113.1013.10281,944
Aug 1, 202413.7513.7513.0613.1713.17378,578
Jul 31, 202413.7413.9813.3613.5213.52287,538
Jul 30, 202413.5713.9413.0013.5313.53410,710
Jul 29, 202413.5014.3513.2513.5713.57362,356
Jul 26, 202413.2614.1913.2013.9413.941,202,556
Jul 25, 202413.7513.7513.0613.5213.52238,324
Jul 24, 202413.4014.0013.4013.6413.64286,912
Jul 23, 202413.7513.7513.1013.6813.68452,688
Jul 22, 202412.9113.7512.9013.6713.67502,582
Jul 19, 202413.8414.0513.1513.2113.21748,224
Jul 18, 202414.2514.9213.8413.8413.84722,800
Jul 16, 202414.5015.2214.0014.5714.573,196,448
Jul 15, 202414.5114.6113.7814.0614.06803,344
Jul 12, 202415.5015.6514.4614.5114.511,457,486
Jul 11, 202413.8616.0013.5615.3215.324,808,664
Jul 10, 202414.0014.1012.0713.6313.632,146,272
Jul 9, 202414.0314.6313.7813.9813.981,808,128
Jul 8, 202414.2514.8213.6314.0914.096,928,344
Jul 5, 202414.1514.6513.2013.5213.5213,065,154
Jul 4, 202411.0513.1711.0513.1713.1716,430,586
Jul 3, 202410.7411.1510.4010.9810.982,181,108
Jul 2, 202410.5011.2510.1310.6610.669,384,424
Jul 1, 202411.3511.3510.3610.5010.501,956,738
Jun 28, 202410.8511.2510.8411.1811.182,466,834
Jun 27, 202410.8210.8810.5710.8510.851,847,200
Jun 26, 202410.7711.0010.5210.8110.813,493,234
Jun 25, 202410.2910.9510.1810.6110.613,572,808
Jun 24, 202410.4610.4610.2010.2810.283,921,832
Jun 21, 202410.4910.609.7510.3310.335,806,674
Jun 20, 202410.7510.9910.1310.3110.314,557,214
Jun 19, 202411.2511.3810.8310.9910.99801,914
Jun 18, 202410.9011.2510.7111.1211.121,232,960
Jun 14, 202410.6810.9910.5110.5910.59249,632
Jun 13, 202410.7310.7310.4310.5410.54431,520
Jun 12, 202410.5010.7410.4010.4410.44458,624
Jun 11, 202410.8010.9510.3010.4210.42682,250
Jun 10, 202410.8011.2310.7010.7710.77402,804
Jun 7, 202410.6311.3010.5010.8210.821,147,374
Jun 6, 202410.3510.6510.2310.4510.45453,646
Jun 5, 20249.9510.259.7310.1810.18208,266
Jun 4, 202410.4810.489.259.709.70642,068
Jun 3, 202410.2010.6810.2010.3510.35519,552
May 31, 202410.5210.7310.2010.3010.30419,780
May 30, 202410.5010.7510.4510.5210.52185,000
May 29, 202410.6810.6810.2510.4010.40269,874
May 28, 202410.5510.8510.4510.5010.50291,324
May 27, 202410.9010.9310.4510.5210.52318,420
May 24, 202411.0211.3210.4510.8210.82576,204
May 23, 202410.9611.2810.8811.0111.01333,430
May 22, 202410.9111.6210.7611.2511.25778,235
May 21, 202411.1511.4010.7310.9110.91724,306
May 17, 202411.2511.3010.6910.9110.91263,466
May 16, 202411.5711.6511.1011.1511.15287,289
May 15, 202410.8611.8510.5611.3311.33984,940
May 14, 202410.9310.9310.6410.7110.71224,553
May 13, 202410.8111.1810.1710.8110.81509,640
May 10, 202410.0410.969.8210.7310.73739,578
May 9, 202410.3610.449.9510.0210.02331,212
May 8, 202410.6110.7310.2910.3410.34452,483
May 7, 202410.9111.1510.3610.6110.61319,014
May 6, 202411.6011.6010.8610.8810.88520,004
May 3, 202411.6211.8511.1511.3811.38774,112
May 2, 202412.6812.6811.4511.6211.622,034,544
Apr 30, 202410.8811.8710.8811.4511.451,311,688