MAHANAGAR GAS LIMITED (mgl)
OIL&GAS | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1374.0 | 1374.8 | 1374.0 | 1374.8 | 3200 |
| 2025-05-20 15:28:00 | 1373.4 | 1374.0 | 1373.4 | 1374.0 | 6800 |
| 2025-05-20 15:27:00 | 1372.7 | 1373.7 | 1372.7 | 1373.4 | 2000 |
| 2025-05-20 15:26:00 | 1374.0 | 1374.0 | 1372.9 | 1372.9 | 5600 |
| 2025-05-20 15:25:00 | 1372.2 | 1374.1 | 1372.2 | 1374.0 | 8000 |
| 2025-05-20 15:24:00 | 1371.8 | 1372.3 | 1371.5 | 1372.2 | 10000 |
| 2025-05-20 15:23:00 | 1371.4 | 1371.7 | 1371.0 | 1371.7 | 3200 |
| 2025-05-20 15:22:00 | 1371.5 | 1371.5 | 1370.2 | 1371.4 | 12400 |
| 2025-05-20 15:21:00 | 1370.0 | 1371.5 | 1370.0 | 1371.5 | 800 |
| 2025-05-20 15:20:00 | 1371.5 | 1372.1 | 1370.0 | 1370.0 | 13600 |
| 2025-05-20 15:19:00 | 1371.6 | 1371.6 | 1371.5 | 1371.5 | 4000 |
| 2025-05-20 15:18:00 | 1374.1 | 1374.1 | 1371.6 | 1371.6 | 15200 |
| 2025-05-20 15:17:00 | 1374.1 | 1374.1 | 1374.1 | 1374.1 | 800 |
| 2025-05-20 15:16:00 | 1372.7 | 1374.1 | 1372.7 | 1374.1 | 7200 |
| 2025-05-20 15:15:00 | 1374.1 | 1374.1 | 1372.7 | 1372.7 | 6800 |
| 2025-05-20 15:14:00 | 1374.7 | 1374.7 | 1374.1 | 1374.1 | 4000 |
| 2025-05-20 15:13:00 | 1374.5 | 1374.7 | 1374.5 | 1374.7 | 6000 |
| 2025-05-20 15:12:00 | 1374.7 | 1375.6 | 1374.5 | 1374.5 | 9200 |
| 2025-05-20 15:11:00 | 1373.9 | 1375.6 | 1373.2 | 1374.7 | 10400 |
| 2025-05-20 15:10:00 | 1374.0 | 1374.8 | 1373.9 | 1373.9 | 4800 |
| 2025-05-20 15:09:00 | 1371.4 | 1372.8 | 1371.4 | 1372.8 | 3600 |
| 2025-05-20 15:08:00 | 1371.6 | 1371.9 | 1371.4 | 1371.4 | 4000 |
| 2025-05-20 15:07:00 | 1371.7 | 1371.7 | 1370.9 | 1371.6 | 5600 |
| 2025-05-20 15:06:00 | 1371.8 | 1372.6 | 1371.8 | 1372.6 | 4400 |
| 2025-05-20 15:05:00 | 1371.5 | 1372.5 | 1371.2 | 1372.5 | 3200 |
| 2025-05-20 15:04:00 | 1370.3 | 1371.5 | 1370.3 | 1371.5 | 2000 |
| 2025-05-20 15:03:00 | 1371.5 | 1372.1 | 1370.3 | 1370.3 | 7200 |
| 2025-05-20 15:02:00 | 1371.2 | 1372.2 | 1371.0 | 1371.5 | 5600 |
| 2025-05-20 15:01:00 | 1371.0 | 1372.3 | 1371.0 | 1371.2 | 7200 |
| 2025-05-20 15:00:00 | 1366.2 | 1371.0 | 1366.2 | 1371.0 | 6800 |
| 2025-05-20 14:59:00 | 1363.2 | 1366.0 | 1363.0 | 1366.0 | 7600 |
| 2025-05-20 14:58:00 | 1363.0 | 1363.2 | 1363.0 | 1363.2 | 2000 |
| 2025-05-20 14:57:00 | 1363.7 | 1363.7 | 1362.1 | 1362.6 | 6000 |
| 2025-05-20 14:56:00 | 1363.6 | 1364.0 | 1363.6 | 1363.7 | 1200 |
| 2025-05-20 14:55:00 | 1364.7 | 1364.7 | 1363.4 | 1363.4 | 800 |
| 2025-05-20 14:54:00 | 1364.3 | 1364.7 | 1364.0 | 1364.7 | 2400 |
| 2025-05-20 14:53:00 | 1365.7 | 1365.7 | 1364.2 | 1364.8 | 6800 |
| 2025-05-20 14:52:00 | 1365.0 | 1365.7 | 1365.0 | 1365.7 | 800 |
| 2025-05-20 14:51:00 | 1366.8 | 1367.0 | 1365.0 | 1365.0 | 3200 |
| 2025-05-20 14:50:00 | 1366.0 | 1368.1 | 1366.0 | 1366.8 | 800 |
| 2025-05-20 14:49:00 | 1367.2 | 1367.2 | 1366.0 | 1366.0 | 1200 |
| 2025-05-20 14:48:00 | 1365.5 | 1367.2 | 1365.5 | 1367.2 | 800 |
| 2025-05-20 14:47:00 | 1364.9 | 1365.7 | 1364.9 | 1365.5 | 800 |
| 2025-05-20 14:46:00 | 1363.0 | 1365.1 | 1363.0 | 1364.9 | 1200 |
| 2025-05-20 14:45:00 | 1363.6 | 1364.0 | 1363.0 | 1363.0 | 3200 |
| 2025-05-20 14:44:00 | 1364.7 | 1364.8 | 1364.3 | 1364.3 | 1200 |
| 2025-05-20 14:43:00 | 1364.2 | 1366.0 | 1364.2 | 1364.7 | 3600 |
| 2025-05-20 14:42:00 | 1364.1 | 1364.2 | 1364.1 | 1364.2 | 400 |
| 2025-05-20 14:41:00 | 1367.0 | 1367.0 | 1364.1 | 1364.1 | 3600 |
| 2025-05-20 14:40:00 | 1369.8 | 1369.8 | 1367.0 | 1367.0 | 2000 |
| 2025-05-20 14:39:00 | 1369.8 | 1369.8 | 1369.3 | 1369.8 | 2000 |
| 2025-05-20 14:38:00 | 1368.5 | 1370.4 | 1368.5 | 1369.8 | 4400 |
| 2025-05-20 14:37:00 | 1369.0 | 1369.0 | 1368.5 | 1368.5 | 400 |
| 2025-05-20 14:36:00 | 1370.1 | 1370.1 | 1368.9 | 1369.0 | 2400 |
| 2025-05-20 14:35:00 | 1369.4 | 1370.1 | 1369.4 | 1370.1 | 800 |
| 2025-05-20 14:34:00 | 1368.3 | 1369.9 | 1368.1 | 1369.4 | 8000 |
| 2025-05-20 14:33:00 | 1369.0 | 1370.1 | 1368.3 | 1368.3 | 2800 |
| 2025-05-20 14:32:00 | 1367.6 | 1369.0 | 1367.6 | 1369.0 | 2400 |
| 2025-05-20 14:31:00 | 1368.0 | 1368.0 | 1366.2 | 1367.3 | 2000 |
| 2025-05-20 14:30:00 | 1368.8 | 1368.8 | 1368.0 | 1368.0 | 800 |
| 2025-05-20 14:29:00 | 1367.8 | 1369.9 | 1367.8 | 1368.8 | 24800 |
| 2025-05-20 14:28:00 | 1365.5 | 1365.5 | 1365.4 | 1365.5 | 1200 |
| 2025-05-20 14:27:00 | 1366.7 | 1366.7 | 1366.5 | 1366.5 | 800 |
| 2025-05-20 14:26:00 | 1365.6 | 1366.7 | 1365.6 | 1366.7 | 400 |
| 2025-05-20 14:25:00 | 1365.7 | 1365.7 | 1365.6 | 1365.6 | 400 |
| 2025-05-20 14:24:00 | 1365.0 | 1366.2 | 1364.7 | 1365.7 | 2000 |
| 2025-05-20 14:23:00 | 1365.0 | 1365.0 | 1365.0 | 1365.0 | 400 |
| 2025-05-20 14:22:00 | 1364.2 | 1365.0 | 1363.0 | 1365.0 | 12400 |
| 2025-05-20 14:21:00 | 1365.4 | 1365.4 | 1364.2 | 1364.2 | 1200 |
| 2025-05-20 14:20:00 | 1365.7 | 1366.7 | 1365.0 | 1365.4 | 7600 |
| 2025-05-20 14:19:00 | 1367.0 | 1367.2 | 1365.7 | 1365.7 | 800 |
| 2025-05-20 14:18:00 | 1365.4 | 1367.9 | 1365.4 | 1367.0 | 1600 |
| 2025-05-20 14:17:00 | 1366.0 | 1366.0 | 1365.4 | 1365.4 | 800 |
| 2025-05-20 14:16:00 | 1367.3 | 1367.3 | 1366.0 | 1366.0 | 4000 |
| 2025-05-20 14:15:00 | 1367.6 | 1367.6 | 1367.3 | 1367.3 | 400 |
| 2025-05-20 14:14:00 | 1370.0 | 1370.0 | 1367.6 | 1367.6 | 6800 |
| 2025-05-20 14:13:00 | 1369.7 | 1371.0 | 1369.7 | 1370.8 | 5200 |
| 2025-05-20 14:12:00 | 1369.5 | 1369.7 | 1369.5 | 1369.7 | 1600 |
| 2025-05-20 14:11:00 | 1370.1 | 1370.2 | 1369.5 | 1369.5 | 1200 |
| 2025-05-20 14:10:00 | 1371.2 | 1371.2 | 1370.0 | 1370.1 | 1600 |
| 2025-05-20 14:09:00 | 1370.2 | 1371.2 | 1369.5 | 1371.2 | 3200 |
| 2025-05-20 14:08:00 | 1370.2 | 1370.2 | 1370.2 | 1370.2 | 0 |
| 2025-05-20 14:07:00 | 1370.2 | 1370.8 | 1369.6 | 1370.2 | 6400 |
| 2025-05-20 14:06:00 | 1372.1 | 1372.1 | 1370.2 | 1370.2 | 13200 |
| 2025-05-20 14:05:00 | 1373.2 | 1373.2 | 1372.0 | 1372.1 | 8000 |
| 2025-05-20 14:04:00 | 1374.3 | 1374.3 | 1373.7 | 1373.7 | 2400 |
| 2025-05-20 14:03:00 | 1374.4 | 1374.4 | 1373.1 | 1373.7 | 2400 |
| 2025-05-20 14:02:00 | 1375.7 | 1375.7 | 1374.4 | 1374.4 | 1200 |
| 2025-05-20 14:01:00 | 1375.7 | 1375.7 | 1375.7 | 1375.7 | 800 |
| 2025-05-20 14:00:00 | 1377.0 | 1377.0 | 1375.7 | 1375.7 | 6000 |
| 2025-05-20 13:59:00 | 1377.2 | 1377.2 | 1377.0 | 1377.0 | 400 |
| 2025-05-20 13:58:00 | 1376.5 | 1377.2 | 1376.5 | 1377.2 | 400 |
| 2025-05-20 13:57:00 | 1376.3 | 1376.5 | 1376.3 | 1376.5 | 800 |
| 2025-05-20 13:56:00 | 1375.4 | 1376.3 | 1375.4 | 1376.3 | 400 |
| 2025-05-20 13:55:00 | 1376.6 | 1376.6 | 1375.4 | 1375.4 | 400 |
| 2025-05-20 13:54:00 | 1376.6 | 1376.6 | 1376.6 | 1376.6 | 400 |
| 2025-05-20 13:53:00 | 1375.8 | 1375.8 | 1375.8 | 1375.8 | 0 |
| 2025-05-20 13:52:00 | 1376.7 | 1376.7 | 1375.8 | 1375.8 | 1200 |
| 2025-05-20 13:51:00 | 1377.0 | 1377.0 | 1376.7 | 1376.7 | 800 |
| 2025-05-20 13:50:00 | 1376.5 | 1377.0 | 1376.5 | 1377.0 | 800 |