Price Data Selection & Download
Mangalam Global Enterprise Share Price All Time Records & Statistics (Dec 2020 - Jun 2026)
1335 daily OHLCV records on NSE from Dec. 2020 to June 2026.
Share Price All Time High
₹25.85
August 22, 2022
NSE Exchange
Share Price All Time Low
₹3.48
December 23, 2020
NSE Exchange
Highest Volume Trading Day
16,430,586
July 04, 2024 • ₹13.17
NSE Exchange
Share Price History Data (Dec 2020 - Jun 2026)
MGEL daily open, high, low, close and volume (OHLCV) on NSE — 102 records.
Total Records
102
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | ₹15.38 | ₹15.51 | ₹14.85 | ₹15.04 | 463,747 |
| 2026-06-02 | ₹15.45 | ₹15.63 | ₹14.90 | ₹15.21 | 502,685 |
| 2026-06-01 | ₹15.24 | ₹15.51 | ₹14.60 | ₹15.38 | 512,133 |
| 2026-05-29 | ₹14.33 | ₹16.38 | ₹14.33 | ₹15.00 | 4,184,793 |
| 2026-05-27 | ₹13.61 | ₹14.16 | ₹13.60 | ₹14.07 | 719,852 |
| 2026-05-26 | ₹13.22 | ₹13.90 | ₹13.22 | ₹13.60 | 342,259 |
| 2026-05-25 | ₹13.29 | ₹13.29 | ₹12.82 | ₹13.21 | 163,980 |
| 2026-05-22 | ₹13.11 | ₹13.29 | ₹12.93 | ₹13.00 | 165,061 |
| 2026-05-21 | ₹13.35 | ₹13.40 | ₹13.02 | ₹13.08 | 141,412 |
| 2026-05-20 | ₹12.55 | ₹13.29 | ₹12.55 | ₹13.11 | 211,331 |
| 2026-05-19 | ₹12.99 | ₹13.20 | ₹12.42 | ₹12.75 | 158,126 |
| 2026-05-18 | ₹13.60 | ₹13.77 | ₹12.56 | ₹12.87 | 354,023 |
| 2026-05-15 | ₹13.57 | ₹13.75 | ₹13.51 | ₹13.57 | 128,095 |
| 2026-05-14 | ₹13.56 | ₹13.85 | ₹13.15 | ₹13.62 | 425,418 |
| 2026-05-13 | ₹13.67 | ₹13.74 | ₹13.10 | ₹13.29 | 380,087 |
| 2026-05-12 | ₹14.15 | ₹14.50 | ₹13.05 | ₹13.28 | 272,619 |
| 2026-05-11 | ₹14.23 | ₹14.23 | ₹13.56 | ₹13.96 | 417,268 |
| 2026-05-08 | ₹14.17 | ₹14.34 | ₹14.01 | ₹14.23 | 257,881 |
| 2026-05-07 | ₹14.00 | ₹14.39 | ₹13.95 | ₹14.17 | 473,462 |
| 2026-05-06 | ₹13.80 | ₹14.06 | ₹13.78 | ₹13.90 | 572,449 |
| 2026-05-05 | ₹14.18 | ₹14.18 | ₹13.60 | ₹13.74 | 131,324 |
| 2026-05-04 | ₹13.89 | ₹14.18 | ₹13.76 | ₹14.06 | 267,818 |
| 2026-04-30 | ₹13.80 | ₹14.06 | ₹13.60 | ₹13.63 | 249,991 |
| 2026-04-29 | ₹14.28 | ₹14.28 | ₹13.81 | ₹13.92 | 196,640 |
| 2026-04-28 | ₹13.68 | ₹14.19 | ₹13.68 | ₹14.10 | 273,982 |
| 2026-04-27 | ₹13.98 | ₹14.10 | ₹13.60 | ₹13.81 | 262,142 |
| 2026-04-24 | ₹13.99 | ₹14.04 | ₹13.50 | ₹13.56 | 271,607 |
| 2026-04-23 | ₹14.10 | ₹14.14 | ₹13.78 | ₹13.94 | 209,478 |
| 2026-04-22 | ₹14.80 | ₹14.87 | ₹13.91 | ₹14.03 | 646,755 |
| 2026-04-21 | ₹14.99 | ₹15.15 | ₹13.71 | ₹14.40 | 829,517 |
| 2026-04-20 | ₹14.28 | ₹15.43 | ₹13.75 | ₹14.19 | 1,954,813 |
| 2026-04-17 | ₹12.96 | ₹13.01 | ₹12.66 | ₹12.89 | 351,490 |
| 2026-04-16 | ₹12.80 | ₹12.85 | ₹12.44 | ₹12.73 | 136,057 |
| 2026-04-15 | ₹12.98 | ₹13.49 | ₹12.30 | ₹12.43 | 290,615 |
| 2026-04-13 | ₹11.71 | ₹12.70 | ₹11.71 | ₹12.56 | 400,230 |
| 2026-04-10 | ₹12.18 | ₹12.30 | ₹11.91 | ₹11.99 | 102,329 |
| 2026-04-09 | ₹12.27 | ₹12.35 | ₹11.71 | ₹11.92 | 186,961 |
| 2026-04-08 | ₹11.48 | ₹12.27 | ₹11.15 | ₹12.11 | 327,177 |
| 2026-04-07 | ₹11.48 | ₹11.48 | ₹11.08 | ₹11.11 | 342,823 |
| 2026-04-06 | ₹11.12 | ₹11.44 | ₹11.12 | ₹11.26 | 83,708 |
| 2026-04-02 | ₹11.26 | ₹11.80 | ₹11.13 | ₹11.17 | 208,831 |
| 2026-04-01 | ₹11.49 | ₹11.59 | ₹11.29 | ₹11.43 | 181,146 |
| 2026-03-30 | ₹11.00 | ₹11.28 | ₹11.00 | ₹11.11 | 181,537 |
| 2026-03-27 | ₹12.15 | ₹12.71 | ₹11.55 | ₹11.67 | 177,462 |
| 2026-03-25 | ₹13.77 | ₹13.85 | ₹12.18 | ₹12.37 | 536,587 |
| 2026-03-24 | ₹12.01 | ₹13.47 | ₹12.01 | ₹13.32 | 1,895,767 |
| 2026-03-23 | ₹10.35 | ₹12.30 | ₹10.19 | ₹11.71 | 6,145,487 |
| 2026-03-20 | ₹10.19 | ₹10.74 | ₹10.10 | ₹10.49 | 266,953 |
| 2026-03-19 | ₹10.20 | ₹10.20 | ₹9.84 | ₹10.05 | 85,765 |
| 2026-03-18 | ₹10.18 | ₹10.31 | ₹9.98 | ₹10.05 | 88,205 |
| 2026-03-17 | ₹10.20 | ₹10.20 | ₹9.92 | ₹9.99 | 76,685 |
| 2026-03-16 | ₹10.30 | ₹10.30 | ₹9.69 | ₹9.89 | 635,494 |
| 2026-03-13 | ₹10.28 | ₹10.42 | ₹10.00 | ₹10.30 | 435,630 |
| 2026-03-12 | ₹9.84 | ₹10.35 | ₹9.80 | ₹10.26 | 182,777 |
| 2026-03-11 | ₹10.15 | ₹10.44 | ₹10.00 | ₹10.08 | 102,116 |
| 2026-03-10 | ₹9.98 | ₹10.35 | ₹9.89 | ₹10.25 | 189,203 |
| 2026-03-09 | ₹9.53 | ₹10.00 | ₹9.53 | ₹9.78 | 176,906 |
| 2026-03-06 | ₹10.06 | ₹10.18 | ₹9.85 | ₹10.04 | 183,599 |
| 2026-03-05 | ₹9.95 | ₹10.20 | ₹9.72 | ₹10.01 | 200,056 |
| 2026-03-04 | ₹9.92 | ₹10.20 | ₹9.70 | ₹9.78 | 339,284 |
| 2026-03-02 | ₹10.10 | ₹11.16 | ₹9.93 | ₹10.12 | 1,371,099 |
| 2026-02-27 | ₹11.18 | ₹11.19 | ₹11.00 | ₹11.03 | 215,892 |
| 2026-02-26 | ₹11.18 | ₹11.20 | ₹10.85 | ₹11.01 | 230,621 |
| 2026-02-25 | ₹11.26 | ₹11.26 | ₹10.95 | ₹11.01 | 700,156 |
| 2026-02-24 | ₹11.56 | ₹11.87 | ₹10.91 | ₹11.01 | 3,798,944 |
| 2026-02-23 | ₹11.81 | ₹12.00 | ₹11.44 | ₹11.90 | 528,829 |
| 2026-02-20 | ₹11.80 | ₹11.91 | ₹11.46 | ₹11.55 | 286,115 |
| 2026-02-19 | ₹12.00 | ₹12.36 | ₹11.48 | ₹11.61 | 367,680 |
| 2026-02-18 | ₹12.09 | ₹12.48 | ₹11.96 | ₹12.09 | 275,681 |
| 2026-02-17 | ₹12.16 | ₹12.40 | ₹11.70 | ₹11.91 | 238,975 |
| 2026-02-16 | ₹12.18 | ₹12.39 | ₹12.02 | ₹12.16 | 187,994 |
| 2026-02-13 | ₹12.70 | ₹12.70 | ₹12.00 | ₹12.26 | 293,505 |
| 2026-02-12 | ₹12.38 | ₹12.80 | ₹12.32 | ₹12.42 | 378,976 |
| 2026-02-11 | ₹12.57 | ₹13.00 | ₹12.49 | ₹12.69 | 283,599 |
| 2026-02-10 | ₹12.35 | ₹13.05 | ₹12.31 | ₹12.98 | 301,317 |
| 2026-02-09 | ₹11.97 | ₹12.50 | ₹11.95 | ₹12.35 | 272,739 |
| 2026-02-06 | ₹11.80 | ₹12.85 | ₹11.65 | ₹11.90 | 301,776 |
| 2026-02-05 | ₹12.10 | ₹12.10 | ₹11.69 | ₹11.80 | 286,560 |
| 2026-02-04 | ₹12.15 | ₹12.20 | ₹11.73 | ₹11.98 | 403,712 |
| 2026-02-03 | ₹11.86 | ₹12.08 | ₹11.73 | ₹11.98 | 190,393 |
| 2026-02-02 | ₹11.60 | ₹11.88 | ₹11.27 | ₹11.67 | 460,926 |
| 2026-02-01 | ₹12.80 | ₹13.12 | ₹11.60 | ₹11.83 | 613,911 |
| 2026-01-30 | ₹12.40 | ₹12.69 | ₹12.25 | ₹12.53 | 177,148 |
| 2026-01-29 | ₹12.38 | ₹12.87 | ₹12.10 | ₹12.54 | 529,498 |
| 2026-01-28 | ₹12.26 | ₹12.59 | ₹12.16 | ₹12.41 | 235,960 |
| 2026-01-27 | ₹12.29 | ₹12.54 | ₹12.14 | ₹12.29 | 625,530 |
| 2026-01-23 | ₹12.50 | ₹12.86 | ₹11.99 | ₹12.25 | 1,036,334 |
| 2026-01-22 | ₹12.25 | ₹12.96 | ₹12.25 | ₹12.71 | 678,360 |
| 2026-01-21 | ₹12.33 | ₹12.54 | ₹11.98 | ₹12.38 | 903,857 |
| 2026-01-20 | ₹12.50 | ₹12.74 | ₹12.00 | ₹12.33 | 522,637 |
| 2026-01-19 | ₹12.13 | ₹12.70 | ₹12.02 | ₹12.40 | 541,792 |
| 2026-01-16 | ₹12.18 | ₹12.38 | ₹12.01 | ₹12.15 | 887,150 |
| 2026-01-14 | ₹13.20 | ₹13.52 | ₹11.68 | ₹12.06 | 1,656,709 |
| 2026-01-13 | ₹12.38 | ₹13.65 | ₹12.21 | ₹13.03 | 2,127,987 |
| 2026-01-12 | ₹13.45 | ₹13.65 | ₹12.11 | ₹12.38 | 1,631,308 |
| 2026-01-09 | ₹13.93 | ₹14.15 | ₹13.02 | ₹13.45 | 424,448 |
| 2026-01-08 | ₹13.80 | ₹14.12 | ₹13.75 | ₹13.87 | 274,480 |
| 2026-01-07 | ₹13.96 | ₹14.14 | ₹13.85 | ₹14.02 | 490,542 |
| 2026-01-06 | ₹14.25 | ₹14.30 | ₹13.92 | ₹14.01 | 595,875 |
| 2026-01-05 | ₹14.02 | ₹14.39 | ₹14.00 | ₹14.13 | 728,268 |
| 2026-01-02 | ₹14.21 | ₹14.45 | ₹14.00 | ₹14.14 | 850,773 |
| 2026-01-01 | ₹14.39 | ₹14.39 | ₹13.81 | ₹13.96 | 471,185 |
Mangalam Global Enterprise Share Price Performance Analysis (Dec 2020 - Jun 2026)
MGEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+7.74%
₹13.96 → ₹15.04
Year to Date
Price Volatility
11.09%
Low Volatility
Year to Date
Average Daily Volume
568,930
Year to Date Average
NSE Exchange
Mangalam Global Enterprise Share Price History – Frequently Asked Questions
Common questions about MGEL historical data and records. For live price, key ratios and fundamentals, see Mangalam Global Enterprise stock price NSE.
What is the all-time high share price of Mangalam Global Enterprise (MGEL)?
The all-time high share price of Mangalam Global Enterprise was ₹25.85 recorded on August 22, 2022 on the NSE exchange.
What is the all-time low share price of Mangalam Global Enterprise (MGEL)?
The all-time low share price of Mangalam Global Enterprise was ₹3.48 recorded on December 23, 2020 on the NSE exchange.
How can I download MGEL historical share price data?
You can download Mangalam Global Enterprise 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 MGEL shares?
The highest trading volume day for Mangalam Global Enterprise was 16,430,586 shares traded on July 04, 2024 on the NSE exchange, with share price at ₹13.17.