MAHANAGAR GAS LIMITED (mgl)
OIL&GAS
Small Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-23 05:30:00 | 1356.1 | 1356.2 | 1322.1 | 1326.0 | 300800 |
| 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 |