MAHANAGAR GAS LIMITED (mgl)
OIL&GAS | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1279.4 | 1279.7 | 1277.9 | 1279.7 | 4400 |
| 2025-04-25 15:28:00 | 1279.5 | 1281.2 | 1279.2 | 1279.2 | 2800 |
| 2025-04-25 15:27:00 | 1280.5 | 1281.1 | 1279.4 | 1279.5 | 8800 |
| 2025-04-25 15:26:00 | 1280.4 | 1282.0 | 1280.4 | 1281.4 | 4000 |
| 2025-04-25 15:25:00 | 1280.1 | 1280.9 | 1280.1 | 1280.4 | 7200 |
| 2025-04-25 15:24:00 | 1281.9 | 1281.9 | 1280.1 | 1280.1 | 2000 |
| 2025-04-25 15:23:00 | 1282.0 | 1282.5 | 1281.2 | 1281.9 | 2400 |
| 2025-04-25 15:22:00 | 1281.1 | 1282.7 | 1281.1 | 1282.7 | 3600 |
| 2025-04-25 15:21:00 | 1282.5 | 1282.5 | 1281.0 | 1281.1 | 4800 |
| 2025-04-25 15:20:00 | 1282.8 | 1282.8 | 1281.9 | 1281.9 | 2400 |
| 2025-04-25 15:19:00 | 1283.6 | 1283.6 | 1282.8 | 1282.8 | 2400 |
| 2025-04-25 15:18:00 | 1283.7 | 1283.7 | 1283.0 | 1283.3 | 1200 |
| 2025-04-25 15:17:00 | 1282.3 | 1283.7 | 1282.3 | 1283.7 | 2800 |
| 2025-04-25 15:16:00 | 1282.0 | 1282.3 | 1282.0 | 1282.3 | 6000 |
| 2025-04-25 15:15:00 | 1283.8 | 1283.8 | 1281.5 | 1281.8 | 6000 |
| 2025-04-25 15:14:00 | 1284.7 | 1284.7 | 1282.6 | 1283.8 | 3600 |
| 2025-04-25 15:13:00 | 1285.4 | 1285.4 | 1284.2 | 1284.7 | 1200 |
| 2025-04-25 15:12:00 | 1288.0 | 1288.0 | 1285.1 | 1285.4 | 10800 |
| 2025-04-25 15:11:00 | 1288.2 | 1288.2 | 1288.0 | 1288.0 | 400 |
| 2025-04-25 15:10:00 | 1287.0 | 1288.2 | 1287.0 | 1288.2 | 1600 |
| 2025-04-25 15:09:00 | 1286.1 | 1287.6 | 1286.1 | 1287.6 | 2000 |
| 2025-04-25 15:08:00 | 1287.8 | 1287.8 | 1286.1 | 1286.1 | 6000 |
| 2025-04-25 15:07:00 | 1289.1 | 1289.1 | 1287.8 | 1287.8 | 400 |
| 2025-04-25 15:06:00 | 1289.7 | 1289.7 | 1288.1 | 1289.1 | 2000 |
| 2025-04-25 15:05:00 | 1289.1 | 1289.7 | 1289.0 | 1289.7 | 800 |
| 2025-04-25 15:04:00 | 1288.4 | 1290.0 | 1288.4 | 1289.1 | 6000 |
| 2025-04-25 15:03:00 | 1286.8 | 1289.0 | 1286.8 | 1288.4 | 9600 |
| 2025-04-25 15:02:00 | 1287.6 | 1288.0 | 1286.5 | 1288.0 | 14400 |
| 2025-04-25 15:01:00 | 1288.3 | 1288.3 | 1286.7 | 1287.6 | 1600 |
| 2025-04-25 15:00:00 | 1289.2 | 1289.2 | 1287.7 | 1288.3 | 2800 |
| 2025-04-25 14:59:00 | 1287.9 | 1289.2 | 1287.8 | 1289.2 | 2000 |
| 2025-04-25 14:58:00 | 1289.6 | 1289.6 | 1287.9 | 1287.9 | 800 |
| 2025-04-25 14:57:00 | 1288.9 | 1289.6 | 1288.8 | 1289.6 | 1200 |
| 2025-04-25 14:56:00 | 1289.2 | 1289.2 | 1288.6 | 1288.9 | 1600 |
| 2025-04-25 14:55:00 | 1287.9 | 1289.2 | 1287.9 | 1289.2 | 1600 |
| 2025-04-25 14:54:00 | 1289.0 | 1289.0 | 1287.9 | 1287.9 | 400 |
| 2025-04-25 14:53:00 | 1286.5 | 1289.0 | 1286.5 | 1289.0 | 1200 |
| 2025-04-25 14:52:00 | 1286.0 | 1286.5 | 1285.9 | 1286.5 | 2800 |
| 2025-04-25 14:51:00 | 1287.4 | 1287.5 | 1285.9 | 1286.0 | 3200 |
| 2025-04-25 14:50:00 | 1285.0 | 1287.1 | 1285.0 | 1287.1 | 3200 |
| 2025-04-25 14:49:00 | 1283.2 | 1284.0 | 1283.2 | 1284.0 | 1200 |
| 2025-04-25 14:48:00 | 1283.0 | 1283.2 | 1282.1 | 1283.2 | 3600 |
| 2025-04-25 14:47:00 | 1284.7 | 1285.0 | 1283.4 | 1283.7 | 1600 |
| 2025-04-25 14:46:00 | 1286.0 | 1286.9 | 1284.0 | 1284.7 | 21200 |
| 2025-04-25 14:45:00 | 1292.0 | 1292.0 | 1291.0 | 1291.0 | 1600 |
| 2025-04-25 14:44:00 | 1291.5 | 1292.1 | 1291.5 | 1292.0 | 3600 |
| 2025-04-25 14:43:00 | 1291.0 | 1291.7 | 1290.9 | 1291.7 | 18000 |
| 2025-04-25 14:42:00 | 1291.4 | 1291.7 | 1289.7 | 1291.7 | 11600 |
| 2025-04-25 14:41:00 | 1291.5 | 1291.8 | 1291.1 | 1291.7 | 13200 |
| 2025-04-25 14:40:00 | 1293.1 | 1293.1 | 1291.1 | 1291.5 | 5200 |
| 2025-04-25 14:39:00 | 1292.4 | 1293.3 | 1292.1 | 1293.1 | 2400 |
| 2025-04-25 14:38:00 | 1291.9 | 1292.4 | 1291.9 | 1292.4 | 800 |
| 2025-04-25 14:37:00 | 1291.9 | 1291.9 | 1291.9 | 1291.9 | 400 |
| 2025-04-25 14:36:00 | 1291.8 | 1292.6 | 1291.1 | 1291.7 | 2400 |
| 2025-04-25 14:35:00 | 1292.0 | 1292.0 | 1291.6 | 1291.6 | 1200 |
| 2025-04-25 14:34:00 | 1291.6 | 1292.0 | 1291.6 | 1292.0 | 800 |
| 2025-04-25 14:33:00 | 1290.3 | 1291.7 | 1290.3 | 1291.6 | 17600 |
| 2025-04-25 14:32:00 | 1291.6 | 1291.6 | 1290.1 | 1290.3 | 9600 |
| 2025-04-25 14:31:00 | 1291.5 | 1291.6 | 1291.4 | 1291.6 | 1600 |
| 2025-04-25 14:30:00 | 1290.9 | 1291.6 | 1290.8 | 1291.5 | 2800 |
| 2025-04-25 14:29:00 | 1289.4 | 1290.9 | 1289.4 | 1290.9 | 800 |
| 2025-04-25 14:28:00 | 1291.7 | 1291.7 | 1289.4 | 1289.4 | 3600 |
| 2025-04-25 14:27:00 | 1292.2 | 1292.2 | 1292.2 | 1292.2 | 0 |
| 2025-04-25 14:26:00 | 1290.0 | 1292.2 | 1290.0 | 1292.2 | 1600 |
| 2025-04-25 14:25:00 | 1291.5 | 1291.5 | 1290.0 | 1290.0 | 2800 |
| 2025-04-25 14:24:00 | 1291.5 | 1291.5 | 1291.5 | 1291.5 | 0 |
| 2025-04-25 14:23:00 | 1290.9 | 1291.5 | 1290.9 | 1291.5 | 800 |
| 2025-04-25 14:22:00 | 1290.9 | 1290.9 | 1290.9 | 1290.9 | 800 |
| 2025-04-25 14:21:00 | 1290.9 | 1290.9 | 1290.9 | 1290.9 | 0 |
| 2025-04-25 14:20:00 | 1290.9 | 1290.9 | 1290.9 | 1290.9 | 0 |
| 2025-04-25 14:19:00 | 1289.9 | 1290.9 | 1289.9 | 1290.9 | 400 |
| 2025-04-25 14:18:00 | 1288.9 | 1289.9 | 1288.9 | 1289.9 | 1200 |
| 2025-04-25 14:17:00 | 1288.9 | 1288.9 | 1288.9 | 1288.9 | 0 |
| 2025-04-25 14:16:00 | 1288.9 | 1288.9 | 1288.9 | 1288.9 | 0 |
| 2025-04-25 14:15:00 | 1287.5 | 1289.0 | 1287.5 | 1288.9 | 1600 |
| 2025-04-25 14:14:00 | 1287.5 | 1287.5 | 1287.5 | 1287.5 | 0 |
| 2025-04-25 14:13:00 | 1286.0 | 1287.5 | 1286.0 | 1287.5 | 1200 |
| 2025-04-25 14:12:00 | 1289.0 | 1289.0 | 1286.0 | 1286.0 | 400 |
| 2025-04-25 14:11:00 | 1289.0 | 1289.0 | 1289.0 | 1289.0 | 400 |
| 2025-04-25 14:10:00 | 1289.6 | 1289.6 | 1289.0 | 1289.0 | 800 |
| 2025-04-25 14:09:00 | 1292.7 | 1292.7 | 1289.3 | 1289.6 | 4000 |
| 2025-04-25 14:08:00 | 1292.7 | 1292.7 | 1292.7 | 1292.7 | 400 |
| 2025-04-25 14:07:00 | 1299.0 | 1299.0 | 1292.7 | 1292.7 | 2400 |
| 2025-04-25 14:06:00 | 1299.0 | 1299.0 | 1299.0 | 1299.0 | 0 |
| 2025-04-25 14:05:00 | 1299.0 | 1299.0 | 1299.0 | 1299.0 | 0 |
| 2025-04-25 14:04:00 | 1299.0 | 1299.0 | 1299.0 | 1299.0 | 0 |
| 2025-04-25 14:03:00 | 1299.8 | 1299.8 | 1299.0 | 1299.0 | 800 |
| 2025-04-25 14:02:00 | 1299.8 | 1299.8 | 1299.8 | 1299.8 | 1200 |
| 2025-04-25 14:01:00 | 1299.8 | 1299.8 | 1299.8 | 1299.8 | 400 |
| 2025-04-25 14:00:00 | 1300.4 | 1300.4 | 1299.8 | 1299.8 | 800 |
| 2025-04-25 13:59:00 | 1298.0 | 1299.9 | 1298.0 | 1299.9 | 400 |
| 2025-04-25 13:58:00 | 1298.0 | 1298.0 | 1298.0 | 1298.0 | 0 |
| 2025-04-25 13:57:00 | 1297.0 | 1298.0 | 1297.0 | 1298.0 | 5200 |
| 2025-04-25 13:56:00 | 1296.0 | 1296.0 | 1296.0 | 1296.0 | 0 |
| 2025-04-25 13:55:00 | 1295.8 | 1296.1 | 1295.7 | 1296.0 | 2000 |
| 2025-04-25 13:54:00 | 1294.3 | 1297.1 | 1294.3 | 1295.8 | 6800 |
| 2025-04-25 13:53:00 | 1295.0 | 1295.0 | 1294.3 | 1294.3 | 1200 |
| 2025-04-25 13:52:00 | 1295.0 | 1295.0 | 1295.0 | 1295.0 | 400 |
| 2025-04-25 13:51:00 | 1294.9 | 1294.9 | 1294.9 | 1294.9 | 0 |
| 2025-04-25 13:50:00 | 1295.1 | 1295.1 | 1294.9 | 1294.9 | 800 |