Price Data Selection & Download
Mangal Electrical Industries Share Price All Time Records & Statistics (Aug 2025 - Jul 2026)
152 daily OHLCV records on NSE from Aug. 2025 to July 2026. Browse MEIL financial statements for revenue, profit, balance sheet and cash flow data.
Share Price All Time High
₹573.70
September 04, 2025
NSE Exchange
Share Price All Time Low
₹206.26
March 30, 2026
NSE Exchange
Highest Volume Trading Day
5,830,496
August 28, 2025 • ₹535.35
NSE Exchange
Share Price History Data (Aug 2025 - Jul 2026)
MEIL daily open, high, low, close and volume (OHLCV) on NSE — 78 records.
Total Records
78
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹285.05 | ₹291.30 | ₹281.10 | ₹284.65 | 13,117 |
| 2026-07-23 | ₹295.45 | ₹295.45 | ₹281.15 | ₹288.05 | 11,298 |
| 2026-07-22 | ₹309.90 | ₹309.90 | ₹288.50 | ₹289.85 | 30,794 |
| 2026-07-21 | ₹301.45 | ₹305.00 | ₹295.25 | ₹297.90 | 10,896 |
| 2026-07-20 | ₹297.20 | ₹303.00 | ₹293.05 | ₹301.45 | 8,395 |
| 2026-04-21 | ₹316.54 | ₹325.55 | ₹315.00 | ₹318.62 | 140,585 |
| 2026-04-20 | ₹303.24 | ₹328.00 | ₹295.76 | ₹316.54 | 374,386 |
| 2026-04-17 | ₹292.43 | ₹311.00 | ₹286.02 | ₹302.85 | 378,565 |
| 2026-04-16 | ₹287.39 | ₹299.00 | ₹283.39 | ₹290.11 | 261,922 |
| 2026-04-15 | ₹260.00 | ₹293.80 | ₹257.20 | ₹286.39 | 1,033,148 |
| 2026-04-13 | ₹250.00 | ₹259.60 | ₹247.03 | ₹252.97 | 131,189 |
| 2026-04-10 | ₹252.39 | ₹257.35 | ₹252.00 | ₹256.04 | 52,917 |
| 2026-04-09 | ₹254.01 | ₹263.49 | ₹248.91 | ₹250.39 | 133,171 |
| 2026-04-08 | ₹253.00 | ₹261.90 | ₹249.64 | ₹254.52 | 142,265 |
| 2026-04-07 | ₹240.90 | ₹249.21 | ₹237.62 | ₹246.38 | 60,532 |
| 2026-04-06 | ₹238.60 | ₹243.90 | ₹233.51 | ₹241.64 | 63,696 |
| 2026-04-02 | ₹229.50 | ₹240.39 | ₹221.74 | ₹238.60 | 56,634 |
| 2026-04-01 | ₹218.00 | ₹234.99 | ₹216.27 | ₹232.70 | 75,111 |
| 2026-03-30 | ₹220.00 | ₹220.00 | ₹206.26 | ₹208.54 | 152,418 |
| 2026-03-27 | ₹238.34 | ₹239.25 | ₹220.02 | ₹220.86 | 162,943 |
| 2026-03-25 | ₹229.58 | ₹252.00 | ₹228.38 | ₹241.51 | 204,121 |
| 2026-03-24 | ₹220.10 | ₹232.00 | ₹216.75 | ₹227.33 | 183,542 |
| 2026-03-23 | ₹229.06 | ₹229.06 | ₹212.80 | ₹218.33 | 81,000 |
| 2026-03-20 | ₹232.00 | ₹239.18 | ₹230.49 | ₹231.46 | 76,694 |
| 2026-03-19 | ₹235.00 | ₹239.59 | ₹230.20 | ₹231.09 | 66,894 |
| 2026-03-18 | ₹231.50 | ₹243.50 | ₹230.57 | ₹241.44 | 88,348 |
| 2026-03-17 | ₹232.90 | ₹233.56 | ₹229.00 | ₹230.57 | 66,924 |
| 2026-03-16 | ₹225.75 | ₹236.76 | ₹222.16 | ₹233.04 | 149,579 |
| 2026-03-13 | ₹233.68 | ₹237.50 | ₹225.53 | ₹228.58 | 100,348 |
| 2026-03-12 | ₹240.14 | ₹241.90 | ₹232.10 | ₹235.27 | 47,258 |
| 2026-03-11 | ₹239.05 | ₹245.17 | ₹238.10 | ₹239.15 | 68,546 |
| 2026-03-10 | ₹227.49 | ₹242.00 | ₹225.21 | ₹237.88 | 123,467 |
| 2026-03-09 | ₹226.00 | ₹229.48 | ₹222.60 | ₹224.95 | 92,828 |
| 2026-03-06 | ₹236.00 | ₹238.70 | ₹228.00 | ₹229.34 | 132,419 |
| 2026-03-05 | ₹239.50 | ₹239.75 | ₹232.00 | ₹236.32 | 59,059 |
| 2026-03-04 | ₹235.02 | ₹241.87 | ₹234.21 | ₹238.49 | 75,227 |
| 2026-03-02 | ₹230.00 | ₹243.15 | ₹229.14 | ₹238.72 | 100,861 |
| 2026-02-27 | ₹242.00 | ₹242.00 | ₹233.65 | ₹235.10 | 80,750 |
| 2026-02-26 | ₹241.00 | ₹248.00 | ₹237.60 | ₹239.20 | 84,508 |
| 2026-02-25 | ₹245.50 | ₹250.00 | ₹235.35 | ₹239.55 | 77,632 |
| 2026-02-24 | ₹251.45 | ₹251.45 | ₹242.40 | ₹244.90 | 56,621 |
| 2026-02-23 | ₹254.65 | ₹257.45 | ₹248.65 | ₹251.60 | 95,252 |
| 2026-02-20 | ₹252.65 | ₹257.85 | ₹251.25 | ₹252.55 | 47,646 |
| 2026-02-19 | ₹266.00 | ₹267.70 | ₹255.00 | ₹256.05 | 64,340 |
| 2026-02-18 | ₹258.15 | ₹265.85 | ₹253.90 | ₹263.95 | 71,226 |
| 2026-02-17 | ₹259.00 | ₹259.00 | ₹252.50 | ₹254.40 | 90,708 |
| 2026-02-16 | ₹270.05 | ₹270.05 | ₹254.15 | ₹256.35 | 102,596 |
| 2026-02-13 | ₹271.10 | ₹271.10 | ₹262.75 | ₹266.40 | 51,999 |
| 2026-02-12 | ₹278.40 | ₹278.40 | ₹270.00 | ₹271.10 | 77,461 |
| 2026-02-11 | ₹281.05 | ₹281.45 | ₹271.85 | ₹275.60 | 48,234 |
| 2026-02-10 | ₹280.05 | ₹286.55 | ₹276.35 | ₹281.05 | 79,668 |
| 2026-02-09 | ₹270.00 | ₹279.40 | ₹265.80 | ₹278.35 | 81,689 |
| 2026-02-06 | ₹268.45 | ₹269.90 | ₹259.35 | ₹266.20 | 44,376 |
| 2026-02-05 | ₹275.00 | ₹277.70 | ₹262.00 | ₹266.30 | 73,793 |
| 2026-02-04 | ₹266.75 | ₹275.80 | ₹265.05 | ₹274.50 | 78,821 |
| 2026-02-03 | ₹263.95 | ₹272.00 | ₹257.45 | ₹266.75 | 105,332 |
| 2026-02-02 | ₹256.30 | ₹259.85 | ₹244.15 | ₹252.80 | 92,192 |
| 2026-02-01 | ₹258.50 | ₹264.00 | ₹255.10 | ₹256.30 | 38,605 |
| 2026-01-30 | ₹262.95 | ₹268.40 | ₹256.15 | ₹258.50 | 91,384 |
| 2026-01-29 | ₹285.00 | ₹291.00 | ₹250.00 | ₹264.25 | 575,982 |
| 2026-01-28 | ₹294.95 | ₹296.20 | ₹277.85 | ₹286.85 | 213,041 |
| 2026-01-27 | ₹297.00 | ₹300.75 | ₹284.85 | ₹290.15 | 115,707 |
| 2026-01-23 | ₹310.00 | ₹312.10 | ₹293.10 | ₹295.05 | 86,262 |
| 2026-01-22 | ₹323.10 | ₹325.50 | ₹301.00 | ₹309.80 | 279,180 |
| 2026-01-21 | ₹311.90 | ₹325.65 | ₹306.50 | ₹320.80 | 55,550 |
| 2026-01-20 | ₹327.05 | ₹327.05 | ₹310.00 | ₹311.90 | 79,280 |
| 2026-01-19 | ₹335.00 | ₹336.70 | ₹325.00 | ₹327.15 | 32,716 |
| 2026-01-16 | ₹347.35 | ₹349.50 | ₹335.10 | ₹337.10 | 51,879 |
| 2026-01-14 | ₹351.80 | ₹356.40 | ₹346.50 | ₹347.35 | 24,691 |
| 2026-01-13 | ₹357.00 | ₹358.90 | ₹350.60 | ₹357.15 | 15,830 |
| 2026-01-12 | ₹348.00 | ₹357.20 | ₹345.30 | ₹355.05 | 37,317 |
| 2026-01-09 | ₹357.00 | ₹357.25 | ₹347.50 | ₹350.00 | 40,874 |
| 2026-01-08 | ₹371.00 | ₹371.00 | ₹355.85 | ₹357.75 | 46,420 |
| 2026-01-07 | ₹366.05 | ₹369.00 | ₹363.10 | ₹367.35 | 19,545 |
| 2026-01-06 | ₹371.00 | ₹371.75 | ₹365.40 | ₹366.05 | 30,362 |
| 2026-01-05 | ₹379.00 | ₹379.85 | ₹370.00 | ₹371.25 | 38,359 |
| 2026-01-02 | ₹373.90 | ₹383.40 | ₹367.50 | ₹375.75 | 131,516 |
| 2026-01-01 | ₹371.00 | ₹378.00 | ₹368.60 | ₹370.25 | 19,241 |
Mangal Electrical Industries Share Price Performance Analysis (Aug 2025 - Jul 2026)
MEIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.12%
₹370.25 → ₹284.65
Year to Date
Price Volatility
15.88%
Medium Volatility
Year to Date
Average Daily Volume
109,483
Year to Date Average
NSE Exchange
Mangal Electrical Industries Share Price History – Frequently Asked Questions
Common questions about MEIL historical data and records.
What is the all-time high share price of Mangal Electrical Industries (MEIL)?
The all-time high share price of Mangal Electrical Industries was ₹573.7 recorded on September 04, 2025 on the NSE exchange.
What is the all-time low share price of Mangal Electrical Industries (MEIL)?
The all-time low share price of Mangal Electrical Industries was ₹206.26 recorded on March 30, 2026 on the NSE exchange.
How can I download MEIL historical share price data?
You can download Mangal Electrical Industries 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 MEIL shares?
The highest trading volume day for Mangal Electrical Industries was 5,830,496 shares traded on August 28, 2025 on the NSE exchange, with share price at ₹535.35.