MAHANAGAR GAS LIMITED (mgl)
OIL&GAS
Small Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1545.0 | 1551.9 | 1511.1 | 1520.3 | 536000 |
| 2025-07-07 05:30:00 | 1550.0 | 1558.4 | 1519.0 | 1543.5 | 766000 |
| 2025-07-04 05:30:00 | 1513.0 | 1586.6 | 1512.2 | 1545.9 | 3570400 |
| 2025-07-03 05:30:00 | 1521.2 | 1524.0 | 1507.3 | 1513.9 | 330000 |
| 2025-07-02 05:30:00 | 1496.5 | 1526.6 | 1491.0 | 1515.3 | 686800 |
| 2025-07-01 05:30:00 | 1487.2 | 1503.0 | 1482.6 | 1499.0 | 523200 |
| 2025-06-30 05:30:00 | 1515.9 | 1516.7 | 1482.7 | 1493.1 | 834000 |
| 2025-06-27 05:30:00 | 1450.0 | 1531.0 | 1447.6 | 1513.2 | 2578800 |
| 2025-06-26 05:30:00 | 1445.5 | 1457.0 | 1423.4 | 1450.3 | 1042000 |
| 2025-06-25 05:30:00 | 1431.0 | 1455.8 | 1426.7 | 1443.4 | 1826400 |
| 2025-06-24 05:30:00 | 1419.6 | 1439.0 | 1409.5 | 1412.8 | 1818800 |
| 2025-06-23 05:30:00 | 1379.5 | 1406.4 | 1376.8 | 1403.2 | 656400 |
| 2025-06-20 05:30:00 | 1381.1 | 1413.0 | 1381.1 | 1394.3 | 620800 |
| 2025-06-19 05:30:00 | 1430.6 | 1430.6 | 1389.5 | 1392.4 | 635600 |
| 2025-06-18 05:30:00 | 1437.1 | 1443.5 | 1416.7 | 1429.6 | 1188400 |
| 2025-06-17 05:30:00 | 1401.0 | 1438.9 | 1398.5 | 1433.4 | 2085200 |
| 2025-06-16 05:30:00 | 1348.5 | 1394.8 | 1348.5 | 1392.2 | 1526000 |
| 2025-06-13 05:30:00 | 1347.6 | 1351.9 | 1312.3 | 1344.8 | 1620000 |
| 2025-06-12 05:30:00 | 1421.2 | 1421.2 | 1368.2 | 1371.5 | 760400 |
| 2025-06-11 05:30:00 | 1394.2 | 1428.8 | 1394.2 | 1415.4 | 1166800 |
| 2025-06-10 05:30:00 | 1425.8 | 1429.9 | 1390.0 | 1397.2 | 1120400 |
| 2025-06-09 05:30:00 | 1360.0 | 1429.3 | 1345.0 | 1424.0 | 4238000 |
| 2025-06-06 05:30:00 | 1335.0 | 1345.3 | 1321.3 | 1334.9 | 634800 |
| 2025-06-05 05:30:00 | 1311.1 | 1339.7 | 1298.7 | 1316.8 | 1362400 |
| 2025-06-04 05:30:00 | 1321.8 | 1321.8 | 1295.0 | 1308.0 | 780800 |
| 2025-06-03 05:30:00 | 1329.6 | 1336.3 | 1315.1 | 1318.8 | 408400 |
| 2025-06-02 05:30:00 | 1342.0 | 1384.4 | 1320.6 | 1325.8 | 1835200 |
| 2025-05-30 05:30:00 | 1387.0 | 1387.0 | 1329.4 | 1333.0 | 1406800 |
| 2025-05-29 05:30:00 | 1357.0 | 1397.1 | 1352.8 | 1380.4 | 1109200 |
| 2025-05-28 05:30:00 | 1333.5 | 1368.0 | 1333.5 | 1355.5 | 898400 |
| 2025-05-27 05:30:00 | 1335.7 | 1343.6 | 1316.3 | 1337.6 | 1449600 |
| 2025-05-26 05:30:00 | 1353.4 | 1361.7 | 1335.9 | 1342.7 | 734000 |
| 2025-05-23 05:30:00 | 1352.9 | 1362.4 | 1343.6 | 1352.2 | 622000 |
| 2025-05-22 05:30:00 | 1381.1 | 1381.1 | 1340.8 | 1354.9 | 530800 |
| 2025-05-21 05:30:00 | 1376.8 | 1394.0 | 1366.3 | 1384.4 | 491600 |
| 2025-05-20 05:30:00 | 1409.5 | 1411.6 | 1362.1 | 1372.6 | 1042800 |
| 2025-05-19 05:30:00 | 1392.3 | 1438.0 | 1392.3 | 1405.0 | 818000 |
| 2025-05-16 05:30:00 | 1377.5 | 1406.6 | 1374.4 | 1397.6 | 551200 |
| 2025-05-15 05:30:00 | 1387.1 | 1388.2 | 1365.5 | 1375.4 | 632800 |
| 2025-05-14 05:30:00 | 1394.8 | 1413.5 | 1380.0 | 1386.4 | 488800 |
| 2025-05-13 05:30:00 | 1414.8 | 1424.0 | 1387.5 | 1393.5 | 534400 |
| 2025-05-12 05:30:00 | 1392.5 | 1417.7 | 1385.0 | 1412.5 | 943600 |
| 2025-05-09 05:30:00 | 1357.4 | 1370.2 | 1329.1 | 1363.3 | 983600 |
| 2025-05-08 05:30:00 | 1426.4 | 1436.4 | 1361.8 | 1369.8 | 1085200 |
| 2025-05-07 05:30:00 | 1360.0 | 1425.3 | 1330.0 | 1413.1 | 1625200 |
| 2025-05-06 05:30:00 | 1415.0 | 1424.0 | 1371.4 | 1378.7 | 1180400 |
| 2025-05-05 05:30:00 | 1368.5 | 1419.0 | 1368.5 | 1409.1 | 1680000 |
| 2025-05-02 05:30:00 | 1367.4 | 1390.7 | 1348.0 | 1361.8 | 875200 |
| 2025-04-30 05:30:00 | 1332.3 | 1379.6 | 1310.9 | 1351.5 | 1175200 |
| 2025-04-29 05:30:00 | 1348.9 | 1359.0 | 1327.6 | 1330.3 | 656400 |
| 2025-04-28 05:30:00 | 1278.7 | 1343.0 | 1278.7 | 1339.2 | 1276400 |
| 2025-04-25 05:30:00 | 1325.2 | 1332.5 | 1269.7 | 1284.5 | 1134400 |
| 2025-04-24 05:30:00 | 1318.7 | 1339.4 | 1316.6 | 1321.2 | 1159600 |
| 2025-04-23 05:30:00 | 1356.1 | 1356.2 | 1301.5 | 1320.0 | 1181200 |
| 2025-04-22 05:30:00 | 1300.0 | 1352.8 | 1295.0 | 1341.5 | 2767600 |
| 2025-04-21 05:30:00 | 1251.5 | 1298.5 | 1251.5 | 1294.5 | 1746400 |
| 2025-04-17 05:30:00 | 1257.1 | 1262.4 | 1237.1 | 1250.0 | 1248400 |
| 2025-04-16 05:30:00 | 1271.0 | 1271.0 | 1214.1 | 1254.7 | 3360800 |
| 2025-04-15 05:30:00 | 1282.0 | 1322.3 | 1282.0 | 1315.6 | 636400 |
| 2025-04-11 05:30:00 | 1270.0 | 1285.5 | 1238.75 | 1278.05 | 1696400 |
| 2025-04-09 05:30:00 | 1300.0 | 1307.7 | 1242.1 | 1247.0 | 1430000 |
| 2025-04-08 05:30:00 | 1337.5 | 1351.95 | 1291.5 | 1313.65 | 1174000 |
| 2025-04-07 05:30:00 | 1280.3 | 1318.8 | 1255.2 | 1310.15 | 1936800 |
| 2025-04-04 05:30:00 | 1400.1 | 1400.1 | 1325.45 | 1337.65 | 973600 |
| 2025-04-03 05:30:00 | 1378.25 | 1407.45 | 1378.25 | 1403.6 | 644400 |
| 2025-04-02 05:30:00 | 1378.15 | 1396.75 | 1372.7 | 1393.7 | 521200 |
| 2025-04-01 05:30:00 | 1375.2 | 1415.4 | 1375.2 | 1394.65 | 830400 |
| 2025-03-28 05:30:00 | 1369.7 | 1404.0 | 1368.1 | 1395.05 | 1181600 |
| 2025-03-27 05:30:00 | 1321.5 | 1388.45 | 1321.5 | 1379.8 | 1484800 |
| 2025-03-26 05:30:00 | 1366.9 | 1375.5 | 1346.45 | 1350.4 | 1452000 |
| 2025-03-25 05:30:00 | 1404.75 | 1404.75 | 1360.05 | 1366.8 | 1541200 |
| 2025-03-24 05:30:00 | 1382.7 | 1406.1 | 1379.15 | 1392.75 | 2565600 |
| 2025-03-21 05:30:00 | 1369.1 | 1394.6 | 1363.3 | 1382.55 | 712400 |
| 2025-03-20 05:30:00 | 1357.0 | 1391.5 | 1348.4 | 1371.85 | 1798400 |
| 2025-03-19 05:30:00 | 1333.45 | 1358.3 | 1322.55 | 1336.15 | 536800 |
| 2025-03-18 05:30:00 | 1331.5 | 1331.5 | 1315.0 | 1327.85 | 428400 |
| 2025-03-17 05:30:00 | 1275.55 | 1326.95 | 1271.05 | 1314.95 | 724800 |
| 2025-03-13 05:30:00 | 1312.6 | 1312.6 | 1282.2 | 1288.1 | 477200 |
| 2025-03-12 05:30:00 | 1289.25 | 1306.9 | 1279.45 | 1303.7 | 610800 |
| 2025-03-11 05:30:00 | 1266.75 | 1294.2 | 1243.4 | 1289.75 | 1043200 |
| 2025-03-10 05:30:00 | 1289.6 | 1312.7 | 1271.85 | 1281.85 | 1090400 |
| 2025-03-07 05:30:00 | 1325.1 | 1335.85 | 1273.4 | 1289.7 | 1431600 |
| 2025-03-06 05:30:00 | 1291.2 | 1342.3 | 1291.2 | 1339.3 | 1203600 |
| 2025-03-05 05:30:00 | 1212.85 | 1293.8 | 1212.85 | 1286.25 | 1174000 |
| 2025-03-04 05:30:00 | 1235.05 | 1237.4 | 1202.7 | 1219.75 | 752400 |
| 2025-03-03 05:30:00 | 1267.9 | 1272.6 | 1223.0 | 1241.5 | 1085600 |
| 2025-02-28 05:30:00 | 1292.55 | 1307.35 | 1240.05 | 1245.35 | 1262000 |
| 2025-02-27 05:30:00 | 1341.3 | 1341.3 | 1290.05 | 1316.9 | 2164400 |
| 2025-02-25 05:30:00 | 1309.7 | 1326.1 | 1304.75 | 1316.9 | 1304000 |
| 2025-02-24 05:30:00 | 1316.1 | 1325.7 | 1297.25 | 1316.0 | 2304000 |
| 2025-02-21 05:30:00 | 1340.05 | 1366.5 | 1329.55 | 1335.7 | 1417200 |
| 2025-02-20 05:30:00 | 1288.4 | 1347.7 | 1288.4 | 1342.05 | 948800 |
| 2025-02-19 05:30:00 | 1304.55 | 1309.0 | 1282.4 | 1297.15 | 675600 |
| 2025-02-18 05:30:00 | 1289.9 | 1310.8 | 1270.15 | 1304.8 | 1268800 |
| 2025-02-17 05:30:00 | 1228.0 | 1281.2 | 1208.15 | 1278.2 | 942800 |
| 2025-02-14 05:30:00 | 1322.15 | 1322.15 | 1225.5 | 1240.0 | 1096400 |
| 2025-02-13 05:30:00 | 1289.1 | 1321.2 | 1289.1 | 1298.5 | 460400 |
| 2025-02-12 05:30:00 | 1278.75 | 1320.95 | 1258.0 | 1304.5 | 896000 |
| 2025-02-11 05:30:00 | 1352.0 | 1352.0 | 1279.95 | 1298.85 | 796400 |
| 2025-02-10 05:30:00 | 1342.15 | 1360.25 | 1326.25 | 1334.25 | 448400 |