Price Data Selection & Download
Mangal Electrical Industries Share Price All Time Records & Statistics (Aug 2025 - Sep 2026)
191 daily OHLCV records on NSE from Aug. 2025 to Sept. 2026. For live price, key ratios and fundamentals, see MEIL share price.
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 - Sep 2026)
MEIL daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹272.55 | ₹274.75 | ₹270.00 | ₹271.85 | 23,180 |
| 2026-09-17 | ₹273.90 | ₹281.00 | ₹268.00 | ₹270.30 | 37,480 |
| 2026-09-16 | ₹273.20 | ₹274.70 | ₹262.55 | ₹268.60 | 44,664 |
| 2026-09-15 | ₹280.70 | ₹284.00 | ₹271.00 | ₹276.55 | 57,165 |
| 2026-09-11 | ₹277.00 | ₹284.00 | ₹272.00 | ₹282.10 | 33,612 |
| 2026-09-10 | ₹285.30 | ₹285.45 | ₹278.45 | ₹280.20 | 23,529 |
| 2026-09-09 | ₹287.75 | ₹289.40 | ₹280.25 | ₹283.45 | 24,599 |
| 2026-09-08 | ₹276.95 | ₹290.00 | ₹276.95 | ₹286.70 | 58,432 |
| 2026-09-07 | ₹284.00 | ₹285.95 | ₹277.15 | ₹279.25 | 68,490 |
| 2026-09-04 | ₹286.90 | ₹295.45 | ₹280.00 | ₹285.10 | 99,521 |
| 2026-09-03 | ₹279.00 | ₹285.30 | ₹279.00 | ₹283.75 | 27,751 |
| 2026-09-02 | ₹282.35 | ₹285.15 | ₹277.60 | ₹278.90 | 63,130 |
| 2026-09-01 | ₹285.30 | ₹289.65 | ₹281.75 | ₹284.95 | 48,695 |
| 2026-08-31 | ₹298.20 | ₹298.20 | ₹282.80 | ₹287.15 | 65,021 |
| 2026-08-28 | ₹307.00 | ₹308.00 | ₹296.95 | ₹299.40 | 75,243 |
| 2026-08-27 | ₹302.00 | ₹308.00 | ₹298.00 | ₹304.30 | 199,012 |
| 2026-08-26 | ₹280.05 | ₹304.95 | ₹280.05 | ₹297.65 | 706,621 |
| 2026-08-25 | ₹262.00 | ₹301.20 | ₹258.40 | ₹276.20 | 618,782 |
| 2026-08-24 | ₹266.80 | ₹267.95 | ₹258.10 | ₹261.05 | 37,599 |
| 2026-08-21 | ₹265.00 | ₹265.00 | ₹258.00 | ₹259.55 | 39,827 |
| 2026-08-20 | ₹271.75 | ₹272.15 | ₹262.50 | ₹263.10 | 29,223 |
| 2026-08-19 | ₹276.00 | ₹276.00 | ₹264.10 | ₹266.40 | 22,609 |
| 2026-08-18 | ₹274.90 | ₹274.90 | ₹265.95 | ₹268.70 | 25,897 |
| 2026-08-17 | ₹270.80 | ₹273.50 | ₹268.05 | ₹269.45 | 17,786 |
| 2026-08-14 | ₹272.35 | ₹274.85 | ₹270.00 | ₹272.50 | 18,631 |
| 2026-08-13 | ₹275.00 | ₹277.00 | ₹271.50 | ₹274.45 | 15,567 |
| 2026-08-12 | ₹270.00 | ₹277.00 | ₹270.00 | ₹274.95 | 33,202 |
| 2026-08-11 | ₹275.00 | ₹277.00 | ₹270.00 | ₹270.15 | 25,529 |
| 2026-08-10 | ₹283.00 | ₹283.00 | ₹272.00 | ₹273.60 | 33,291 |
| 2026-08-07 | ₹276.00 | ₹287.95 | ₹274.30 | ₹276.40 | 31,690 |
| 2026-08-06 | ₹274.00 | ₹280.45 | ₹269.00 | ₹276.00 | 63,417 |
| 2026-08-05 | ₹286.95 | ₹289.00 | ₹270.90 | ₹280.05 | 31,139 |
| 2026-08-04 | ₹288.00 | ₹290.95 | ₹286.05 | ₹286.55 | 12,976 |
| 2026-08-03 | ₹293.90 | ₹295.00 | ₹286.40 | ₹289.00 | 32,122 |
| 2026-07-31 | ₹284.75 | ₹290.20 | ₹282.80 | ₹284.05 | 19,239 |
| 2026-07-30 | ₹286.45 | ₹288.05 | ₹275.05 | ₹284.75 | 46,464 |
| 2026-07-29 | ₹297.00 | ₹305.00 | ₹289.00 | ₹295.10 | 42,014 |
| 2026-07-28 | ₹300.00 | ₹303.80 | ₹291.70 | ₹295.45 | 33,549 |
| 2026-07-27 | ₹291.95 | ₹313.95 | ₹291.00 | ₹300.95 | 157,554 |
| 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 - Sep 2026)
MEIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-26.58%
₹370.25 → ₹271.85
Year to Date
Price Volatility
13.11%
Low Volatility
Year to Date
Average Daily Volume
99,008
Year to Date Average
NSE Exchange
Mangal Electrical Industries Share Price History – Frequently Asked Questions
Common questions about MEIL historical data and records. Review MEIL P/E ratio to evaluate earnings-based valuation against sector peers.
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.