Price Data Selection & Download
Mahanagar Gas Share Price All Time Records & Statistics (Jul 2016 - Aug 2026)
2495 daily OHLCV records on NSE from July 2016 to Aug. 2026. For live price, key ratios and fundamentals, see MGL screener.
Share Price All Time High
₹1988.00
September 25, 2024
NSE Exchange
Share Price All Time Low
₹492.65
July 13, 2016
NSE Exchange
Highest Volume Trading Day
29,636,794
August 23, 2018 • ₹840.70
NSE Exchange
Share Price History Data (Jul 2016 - Aug 2026)
MGL daily open, high, low, close and volume (OHLCV) on NSE — 155 records.
Total Records
155
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹1106.00 | ₹1118.40 | ₹1100.00 | ₹1111.40 | 277,306 |
| 2026-08-17 | ₹1139.00 | ₹1152.90 | ₹1121.10 | ₹1129.10 | 294,287 |
| 2026-08-14 | ₹1127.40 | ₹1162.60 | ₹1127.40 | ₹1138.70 | 234,621 |
| 2026-08-13 | ₹1123.60 | ₹1136.00 | ₹1115.70 | ₹1125.80 | 136,111 |
| 2026-08-12 | ₹1138.00 | ₹1138.00 | ₹1114.00 | ₹1118.50 | 55,339 |
| 2026-08-11 | ₹1122.00 | ₹1143.00 | ₹1115.00 | ₹1134.30 | 108,937 |
| 2026-08-10 | ₹1144.80 | ₹1159.20 | ₹1120.00 | ₹1123.60 | 313,162 |
| 2026-08-07 | ₹1128.00 | ₹1144.00 | ₹1116.00 | ₹1139.60 | 531,620 |
| 2026-08-06 | ₹1124.00 | ₹1133.30 | ₹1108.10 | ₹1123.70 | 187,854 |
| 2026-08-05 | ₹1114.10 | ₹1126.80 | ₹1111.50 | ₹1115.10 | 105,453 |
| 2026-08-04 | ₹1119.90 | ₹1129.00 | ₹1109.00 | ₹1111.60 | 161,168 |
| 2026-08-03 | ₹1125.90 | ₹1131.10 | ₹1110.80 | ₹1115.70 | 145,295 |
| 2026-07-31 | ₹1130.00 | ₹1179.00 | ₹1111.10 | ₹1120.50 | 821,301 |
| 2026-07-30 | ₹1107.00 | ₹1167.00 | ₹1069.00 | ₹1118.50 | 3,003,380 |
| 2026-07-29 | ₹1079.00 | ₹1112.50 | ₹1078.30 | ₹1105.00 | 186,206 |
| 2026-07-28 | ₹1098.00 | ₹1103.30 | ₹1071.60 | ₹1078.70 | 70,351 |
| 2026-07-27 | ₹1080.20 | ₹1107.00 | ₹1080.20 | ₹1098.00 | 98,882 |
| 2026-07-24 | ₹1065.00 | ₹1082.90 | ₹1064.50 | ₹1077.00 | 87,747 |
| 2026-07-23 | ₹1074.10 | ₹1084.00 | ₹1064.40 | ₹1067.40 | 59,824 |
| 2026-07-22 | ₹1081.40 | ₹1095.00 | ₹1071.40 | ₹1081.90 | 105,486 |
| 2026-07-21 | ₹1090.10 | ₹1102.10 | ₹1078.80 | ₹1081.40 | 129,063 |
| 2026-07-20 | ₹1095.00 | ₹1100.40 | ₹1085.10 | ₹1090.90 | 165,710 |
| 2026-07-17 | ₹1109.90 | ₹1114.00 | ₹1087.80 | ₹1100.40 | 168,186 |
| 2026-07-16 | ₹1106.40 | ₹1125.90 | ₹1106.00 | ₹1113.10 | 128,410 |
| 2026-07-15 | ₹1126.50 | ₹1127.50 | ₹1102.60 | ₹1106.40 | 56,138 |
| 2026-07-14 | ₹1104.90 | ₹1137.90 | ₹1096.50 | ₹1123.30 | 132,508 |
| 2026-07-13 | ₹1124.90 | ₹1128.10 | ₹1105.00 | ₹1114.40 | 87,081 |
| 2026-07-10 | ₹1123.00 | ₹1130.60 | ₹1120.30 | ₹1126.30 | 122,252 |
| 2026-07-09 | ₹1092.10 | ₹1126.00 | ₹1089.00 | ₹1122.70 | 131,919 |
| 2026-07-08 | ₹1123.80 | ₹1127.80 | ₹1082.50 | ₹1093.90 | 205,389 |
| 2026-07-07 | ₹1122.10 | ₹1145.40 | ₹1122.10 | ₹1133.70 | 114,964 |
| 2026-07-06 | ₹1128.60 | ₹1150.00 | ₹1119.90 | ₹1125.90 | 146,114 |
| 2026-07-03 | ₹1144.00 | ₹1150.60 | ₹1125.00 | ₹1128.60 | 103,516 |
| 2026-07-02 | ₹1167.00 | ₹1167.00 | ₹1140.00 | ₹1143.40 | 199,557 |
| 2026-07-01 | ₹1174.10 | ₹1187.10 | ₹1150.10 | ₹1162.00 | 185,068 |
| 2026-06-30 | ₹1154.50 | ₹1211.20 | ₹1153.20 | ₹1174.10 | 373,161 |
| 2026-06-29 | ₹1174.60 | ₹1183.40 | ₹1135.00 | ₹1142.10 | 282,321 |
| 2026-06-25 | ₹1202.00 | ₹1203.10 | ₹1172.10 | ₹1174.60 | 150,300 |
| 2026-06-24 | ₹1215.00 | ₹1215.00 | ₹1180.90 | ₹1196.00 | 175,850 |
| 2026-06-23 | ₹1248.60 | ₹1250.00 | ₹1215.00 | ₹1220.00 | 162,760 |
| 2026-06-22 | ₹1215.00 | ₹1252.00 | ₹1210.10 | ₹1245.50 | 408,376 |
| 2026-06-19 | ₹1209.00 | ₹1223.00 | ₹1200.10 | ₹1209.00 | 243,182 |
| 2026-06-18 | ₹1208.90 | ₹1220.00 | ₹1205.00 | ₹1210.70 | 203,372 |
| 2026-06-17 | ₹1190.00 | ₹1230.00 | ₹1189.00 | ₹1208.90 | 547,593 |
| 2026-06-16 | ₹1147.00 | ₹1191.00 | ₹1144.70 | ₹1185.60 | 521,597 |
| 2026-06-15 | ₹1116.80 | ₹1145.00 | ₹1108.90 | ₹1139.00 | 257,025 |
| 2026-06-12 | ₹1076.40 | ₹1104.50 | ₹1066.10 | ₹1094.90 | 269,195 |
| 2026-06-11 | ₹1076.10 | ₹1076.10 | ₹1054.10 | ₹1061.00 | 90,713 |
| 2026-06-10 | ₹1059.40 | ₹1086.10 | ₹1055.00 | ₹1080.50 | 139,737 |
| 2026-06-09 | ₹1070.50 | ₹1071.90 | ₹1044.00 | ₹1059.10 | 196,293 |
| 2026-06-08 | ₹1081.00 | ₹1084.90 | ₹1065.70 | ₹1069.70 | 89,076 |
| 2026-06-05 | ₹1084.90 | ₹1107.90 | ₹1075.40 | ₹1089.10 | 304,504 |
| 2026-06-04 | ₹1071.00 | ₹1090.80 | ₹1062.00 | ₹1074.40 | 406,988 |
| 2026-06-03 | ₹1092.20 | ₹1094.40 | ₹1070.00 | ₹1080.80 | 106,792 |
| 2026-06-02 | ₹1077.00 | ₹1097.90 | ₹1058.70 | ₹1092.20 | 114,805 |
| 2026-06-01 | ₹1102.00 | ₹1107.00 | ₹1053.00 | ₹1077.20 | 431,109 |
| 2026-05-29 | ₹1105.20 | ₹1121.00 | ₹1074.00 | ₹1095.00 | 571,325 |
| 2026-05-27 | ₹1096.00 | ₹1105.60 | ₹1092.20 | ₹1103.20 | 89,498 |
| 2026-05-26 | ₹1079.70 | ₹1109.60 | ₹1073.70 | ₹1096.00 | 204,283 |
| 2026-05-25 | ₹1057.50 | ₹1084.50 | ₹1057.50 | ₹1074.90 | 182,335 |
| 2026-05-22 | ₹1062.10 | ₹1062.10 | ₹1036.70 | ₹1054.80 | 139,766 |
| 2026-05-21 | ₹1075.00 | ₹1079.60 | ₹1052.00 | ₹1053.80 | 121,613 |
| 2026-05-20 | ₹1059.40 | ₹1082.70 | ₹1044.40 | ₹1075.60 | 225,216 |
| 2026-05-19 | ₹1046.70 | ₹1078.00 | ₹1046.70 | ₹1059.40 | 159,209 |
| 2026-05-18 | ₹1071.70 | ₹1076.00 | ₹1052.30 | ₹1058.70 | 88,258 |
| 2026-05-15 | ₹1067.40 | ₹1097.50 | ₹1030.10 | ₹1087.60 | 262,993 |
| 2026-05-14 | ₹1047.00 | ₹1074.00 | ₹1047.00 | ₹1067.40 | 355,274 |
| 2026-05-13 | ₹1053.30 | ₹1065.00 | ₹1024.00 | ₹1046.90 | 361,131 |
| 2026-05-12 | ₹1108.70 | ₹1110.90 | ₹1058.70 | ₹1064.40 | 175,038 |
| 2026-05-11 | ₹1160.80 | ₹1160.80 | ₹1101.00 | ₹1106.40 | 377,644 |
| 2026-05-08 | ₹1140.00 | ₹1179.20 | ₹1131.10 | ₹1172.90 | 360,589 |
| 2026-05-07 | ₹1170.30 | ₹1190.70 | ₹1165.60 | ₹1179.80 | 225,471 |
| 2026-05-06 | ₹1141.00 | ₹1173.00 | ₹1141.00 | ₹1166.80 | 185,931 |
| 2026-05-05 | ₹1132.00 | ₹1137.80 | ₹1121.00 | ₹1133.50 | 112,328 |
| 2026-05-04 | ₹1146.40 | ₹1151.00 | ₹1129.80 | ₹1135.40 | 116,589 |
| 2026-04-30 | ₹1135.95 | ₹1143.80 | ₹1116.95 | ₹1135.65 | 166,402 |
| 2026-04-29 | ₹1143.80 | ₹1154.00 | ₹1132.00 | ₹1146.00 | 150,842 |
| 2026-04-28 | ₹1139.65 | ₹1177.60 | ₹1130.00 | ₹1133.00 | 190,131 |
| 2026-04-27 | ₹1127.00 | ₹1150.50 | ₹1124.50 | ₹1141.80 | 125,250 |
| 2026-04-24 | ₹1148.05 | ₹1154.90 | ₹1123.55 | ₹1130.15 | 209,698 |
| 2026-04-23 | ₹1146.45 | ₹1159.90 | ₹1130.25 | ₹1137.40 | 172,575 |
| 2026-04-22 | ₹1136.95 | ₹1149.95 | ₹1122.85 | ₹1147.25 | 144,488 |
| 2026-04-21 | ₹1141.40 | ₹1155.90 | ₹1132.00 | ₹1136.95 | 220,068 |
| 2026-04-20 | ₹1129.55 | ₹1149.00 | ₹1114.45 | ₹1137.75 | 550,353 |
| 2026-04-17 | ₹1099.00 | ₹1132.95 | ₹1095.05 | ₹1125.75 | 423,182 |
| 2026-04-16 | ₹1085.00 | ₹1097.80 | ₹1060.25 | ₹1091.70 | 344,499 |
| 2026-04-15 | ₹1075.50 | ₹1090.00 | ₹1056.80 | ₹1077.10 | 358,042 |
| 2026-04-13 | ₹1060.00 | ₹1084.95 | ₹1039.65 | ₹1071.00 | 389,544 |
| 2026-04-10 | ₹1042.00 | ₹1090.80 | ₹1039.65 | ₹1075.75 | 437,328 |
| 2026-04-09 | ₹1013.90 | ₹1044.35 | ₹997.55 | ₹1040.25 | 435,822 |
| 2026-04-08 | ₹993.00 | ₹1015.00 | ₹976.00 | ₹1008.55 | 746,235 |
| 2026-04-07 | ₹955.45 | ₹966.00 | ₹949.00 | ₹955.00 | 127,738 |
| 2026-04-06 | ₹959.50 | ₹975.00 | ₹940.20 | ₹960.55 | 240,754 |
| 2026-04-02 | ₹940.75 | ₹959.90 | ₹924.15 | ₹953.15 | 293,644 |
| 2026-04-01 | ₹937.50 | ₹955.00 | ₹931.60 | ₹943.60 | 508,126 |
| 2026-03-30 | ₹939.90 | ₹942.40 | ₹918.30 | ₹927.70 | 358,761 |
| 2026-03-27 | ₹941.10 | ₹963.40 | ₹936.00 | ₹940.20 | 766,883 |
| 2026-03-25 | ₹935.00 | ₹988.00 | ₹930.00 | ₹939.10 | 1,131,798 |
| 2026-03-24 | ₹928.00 | ₹934.30 | ₹907.10 | ₹922.40 | 314,650 |
| 2026-03-23 | ₹960.00 | ₹960.50 | ₹900.00 | ₹908.40 | 476,869 |
| 2026-03-20 | ₹1000.00 | ₹1006.50 | ₹955.00 | ₹967.10 | 771,478 |
| 2026-03-19 | ₹993.70 | ₹1032.00 | ₹988.80 | ₹1000.00 | 760,286 |
| 2026-03-18 | ₹1016.10 | ₹1019.80 | ₹988.00 | ₹1000.40 | 978,794 |
| 2026-03-17 | ₹1005.00 | ₹1026.10 | ₹1004.00 | ₹1016.10 | 178,565 |
| 2026-03-16 | ₹1035.00 | ₹1042.00 | ₹989.00 | ₹1010.20 | 311,270 |
| 2026-03-13 | ₹1054.00 | ₹1054.80 | ₹1022.10 | ₹1035.00 | 314,101 |
| 2026-03-12 | ₹1050.90 | ₹1086.00 | ₹1010.10 | ₹1050.20 | 1,922,874 |
| 2026-03-11 | ₹1048.90 | ₹1079.90 | ₹1038.80 | ₹1049.30 | 622,566 |
| 2026-03-10 | ₹1054.00 | ₹1057.90 | ₹1037.00 | ₹1043.90 | 229,460 |
| 2026-03-09 | ₹1024.00 | ₹1053.90 | ₹1015.10 | ₹1042.30 | 431,824 |
| 2026-03-06 | ₹1095.00 | ₹1096.50 | ₹1041.20 | ₹1049.30 | 649,497 |
| 2026-03-05 | ₹1101.20 | ₹1129.60 | ₹1086.00 | ₹1096.50 | 250,727 |
| 2026-03-04 | ₹1182.00 | ₹1188.00 | ₹1089.00 | ₹1101.20 | 1,080,032 |
| 2026-03-02 | ₹1185.00 | ₹1227.00 | ₹1185.00 | ₹1207.30 | 333,797 |
| 2026-02-27 | ₹1200.00 | ₹1233.00 | ₹1195.70 | ₹1219.80 | 419,722 |
| 2026-02-26 | ₹1198.80 | ₹1206.40 | ₹1198.00 | ₹1203.90 | 146,597 |
| 2026-02-25 | ₹1194.90 | ₹1209.90 | ₹1187.70 | ₹1201.00 | 198,177 |
| 2026-02-24 | ₹1154.00 | ₹1197.50 | ₹1152.00 | ₹1193.00 | 538,684 |
| 2026-02-23 | ₹1133.50 | ₹1167.40 | ₹1133.50 | ₹1163.20 | 231,820 |
| 2026-02-20 | ₹1119.00 | ₹1136.00 | ₹1109.10 | ₹1133.50 | 66,063 |
| 2026-02-19 | ₹1130.90 | ₹1145.30 | ₹1106.00 | ₹1119.00 | 140,600 |
| 2026-02-18 | ₹1105.00 | ₹1134.80 | ₹1104.40 | ₹1131.40 | 121,522 |
| 2026-02-17 | ₹1105.10 | ₹1110.80 | ₹1099.10 | ₹1107.40 | 73,870 |
| 2026-02-16 | ₹1108.70 | ₹1111.70 | ₹1098.60 | ₹1105.10 | 75,830 |
| 2026-02-13 | ₹1148.00 | ₹1152.90 | ₹1100.00 | ₹1107.10 | 172,440 |
| 2026-02-12 | ₹1186.00 | ₹1186.40 | ₹1138.00 | ₹1153.20 | 162,607 |
| 2026-02-11 | ₹1175.50 | ₹1202.00 | ₹1170.60 | ₹1180.20 | 296,139 |
| 2026-02-10 | ₹1172.60 | ₹1199.80 | ₹1167.40 | ₹1173.90 | 292,826 |
| 2026-02-09 | ₹1148.50 | ₹1188.90 | ₹1145.00 | ₹1181.20 | 560,433 |
| 2026-02-06 | ₹1068.00 | ₹1165.00 | ₹1066.30 | ₹1152.60 | 1,212,302 |
| 2026-02-05 | ₹1072.00 | ₹1077.50 | ₹1061.10 | ₹1071.50 | 83,372 |
| 2026-02-04 | ₹1053.40 | ₹1085.00 | ₹1046.90 | ₹1077.20 | 121,143 |
| 2026-02-03 | ₹1075.00 | ₹1075.00 | ₹1048.20 | ₹1053.40 | 170,563 |
| 2026-02-02 | ₹1044.00 | ₹1052.80 | ₹1026.10 | ₹1050.20 | 127,142 |
| 2026-02-01 | ₹1052.80 | ₹1065.00 | ₹1039.10 | ₹1046.90 | 54,459 |
| 2026-01-30 | ₹1056.00 | ₹1064.80 | ₹1046.00 | ₹1052.80 | 132,804 |
| 2026-01-29 | ₹1048.60 | ₹1072.80 | ₹1044.80 | ₹1058.60 | 150,716 |
| 2026-01-28 | ₹1034.90 | ₹1051.00 | ₹1029.10 | ₹1043.30 | 302,328 |
| 2026-01-27 | ₹1076.40 | ₹1076.40 | ₹1018.60 | ₹1028.60 | 513,233 |
| 2026-01-23 | ₹1113.50 | ₹1113.90 | ₹1073.10 | ₹1077.00 | 117,812 |
| 2026-01-22 | ₹1105.50 | ₹1125.10 | ₹1103.10 | ₹1116.10 | 111,139 |
| 2026-01-21 | ₹1080.00 | ₹1109.00 | ₹1075.00 | ₹1106.30 | 237,491 |
| 2026-01-20 | ₹1098.00 | ₹1114.50 | ₹1080.00 | ₹1097.50 | 402,049 |
| 2026-01-19 | ₹1060.00 | ₹1101.00 | ₹1059.90 | ₹1098.00 | 450,769 |
| 2026-01-16 | ₹1048.40 | ₹1067.00 | ₹1046.50 | ₹1062.60 | 224,235 |
| 2026-01-14 | ₹1063.70 | ₹1077.00 | ₹1045.60 | ₹1048.40 | 255,867 |
| 2026-01-13 | ₹1070.00 | ₹1074.50 | ₹1059.00 | ₹1064.00 | 326,525 |
| 2026-01-12 | ₹1053.40 | ₹1075.00 | ₹1045.60 | ₹1068.80 | 133,412 |
| 2026-01-09 | ₹1051.30 | ₹1069.50 | ₹1040.20 | ₹1058.60 | 170,662 |
| 2026-01-08 | ₹1066.80 | ₹1071.30 | ₹1050.10 | ₹1059.80 | 400,857 |
| 2026-01-07 | ₹1081.40 | ₹1090.00 | ₹1055.40 | ₹1061.60 | 515,773 |
| 2026-01-06 | ₹1122.00 | ₹1124.20 | ₹1070.10 | ₹1074.40 | 784,256 |
| 2026-01-05 | ₹1151.00 | ₹1151.90 | ₹1119.00 | ₹1121.00 | 245,174 |
| 2026-01-02 | ₹1129.00 | ₹1152.50 | ₹1123.00 | ₹1142.00 | 218,897 |
| 2026-01-01 | ₹1136.20 | ₹1142.10 | ₹1123.40 | ₹1128.10 | 90,633 |
Mahanagar Gas Share Price Performance Analysis (Jul 2016 - Aug 2026)
MGL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-1.48%
₹1128.10 → ₹1111.40
Year to Date
Price Volatility
5.77%
Low Volatility
Year to Date
Average Daily Volume
309,802
Year to Date Average
NSE Exchange
Mahanagar Gas Share Price History – Frequently Asked Questions
Common questions about MGL historical data and records. Examine Mahanagar Gas quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Mahanagar Gas (MGL)?
The all-time high share price of Mahanagar Gas was ₹1988.0 recorded on September 25, 2024 on the NSE exchange.
What is the all-time low share price of Mahanagar Gas (MGL)?
The all-time low share price of Mahanagar Gas was ₹492.65 recorded on July 13, 2016 on the NSE exchange.
How can I download MGL historical share price data?
You can download Mahanagar Gas historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MGL shares?
The highest trading volume day for Mahanagar Gas was 29,636,794 shares traded on August 23, 2018 on the NSE exchange, with share price at ₹840.7.