MAHANAGAR GAS LIMITED (mgl)
OIL&GAS | Small Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1520.1 | 1520.9 | 1520.1 | 1520.9 | 2800 |
| 2025-07-08 15:28:00 | 1521.1 | 1521.4 | 1520.4 | 1520.8 | 11600 |
| 2025-07-08 15:27:00 | 1519.5 | 1519.5 | 1519.2 | 1519.2 | 2000 |
| 2025-07-08 15:26:00 | 1519.9 | 1520.1 | 1519.8 | 1519.8 | 3600 |
| 2025-07-08 15:25:00 | 1519.9 | 1520.3 | 1519.5 | 1520.3 | 2400 |
| 2025-07-08 15:24:00 | 1520.0 | 1520.6 | 1519.4 | 1519.4 | 6800 |
| 2025-07-08 15:23:00 | 1518.9 | 1519.5 | 1518.6 | 1518.6 | 2800 |
| 2025-07-08 15:22:00 | 1518.2 | 1519.0 | 1518.2 | 1518.5 | 1600 |
| 2025-07-08 15:21:00 | 1519.1 | 1520.1 | 1519.1 | 1519.6 | 7200 |
| 2025-07-08 15:20:00 | 1519.1 | 1519.4 | 1518.2 | 1518.2 | 5600 |
| 2025-07-08 15:19:00 | 1518.9 | 1520.0 | 1518.9 | 1520.0 | 3200 |
| 2025-07-08 15:18:00 | 1519.0 | 1519.7 | 1518.7 | 1519.7 | 4800 |
| 2025-07-08 15:17:00 | 1519.3 | 1519.8 | 1519.1 | 1519.8 | 4000 |
| 2025-07-08 15:16:00 | 1520.0 | 1520.2 | 1519.4 | 1519.4 | 1200 |
| 2025-07-08 15:15:00 | 1519.1 | 1521.1 | 1519.1 | 1520.6 | 5600 |
| 2025-07-08 15:14:00 | 1518.6 | 1519.8 | 1518.6 | 1519.8 | 1600 |
| 2025-07-08 15:13:00 | 1520.2 | 1520.2 | 1518.6 | 1518.7 | 2800 |
| 2025-07-08 15:12:00 | 1519.4 | 1520.4 | 1518.5 | 1520.2 | 7200 |
| 2025-07-08 15:11:00 | 1521.0 | 1521.0 | 1518.7 | 1518.7 | 6000 |
| 2025-07-08 15:10:00 | 1523.5 | 1523.5 | 1523.5 | 1523.5 | 400 |
| 2025-07-08 15:09:00 | 1523.2 | 1523.2 | 1523.2 | 1523.2 | 400 |
| 2025-07-08 15:08:00 | 1523.3 | 1524.0 | 1521.3 | 1522.8 | 16400 |
| 2025-07-08 15:07:00 | 1524.1 | 1524.1 | 1522.5 | 1523.7 | 2400 |
| 2025-07-08 15:06:00 | 1522.7 | 1522.7 | 1522.7 | 1522.7 | 0 |
| 2025-07-08 15:05:00 | 1522.7 | 1522.7 | 1522.7 | 1522.7 | 400 |
| 2025-07-08 15:04:00 | 1521.3 | 1523.1 | 1521.3 | 1523.1 | 4800 |
| 2025-07-08 15:03:00 | 1521.8 | 1522.1 | 1521.6 | 1521.6 | 2000 |
| 2025-07-08 15:02:00 | 1521.5 | 1521.9 | 1521.5 | 1521.9 | 800 |
| 2025-07-08 15:01:00 | 1521.9 | 1522.9 | 1521.9 | 1521.9 | 3200 |
| 2025-07-08 15:00:00 | 1521.6 | 1522.5 | 1521.6 | 1522.5 | 1200 |
| 2025-07-08 14:59:00 | 1523.3 | 1523.3 | 1522.4 | 1522.4 | 800 |
| 2025-07-08 14:58:00 | 1522.9 | 1522.9 | 1522.9 | 1522.9 | 0 |
| 2025-07-08 14:57:00 | 1521.2 | 1522.9 | 1521.2 | 1522.9 | 800 |
| 2025-07-08 14:56:00 | 1521.8 | 1523.8 | 1521.8 | 1521.8 | 4000 |
| 2025-07-08 14:55:00 | 1520.7 | 1523.0 | 1520.7 | 1523.0 | 2400 |
| 2025-07-08 14:54:00 | 1521.1 | 1521.2 | 1520.0 | 1520.8 | 11200 |
| 2025-07-08 14:53:00 | 1521.0 | 1521.0 | 1520.5 | 1520.5 | 2400 |
| 2025-07-08 14:52:00 | 1521.7 | 1521.7 | 1521.7 | 1521.7 | 2000 |
| 2025-07-08 14:51:00 | 1521.3 | 1521.3 | 1521.3 | 1521.3 | 0 |
| 2025-07-08 14:50:00 | 1522.4 | 1522.4 | 1521.3 | 1521.3 | 800 |
| 2025-07-08 14:49:00 | 1520.8 | 1520.8 | 1520.8 | 1520.8 | 0 |
| 2025-07-08 14:48:00 | 1520.8 | 1520.8 | 1520.8 | 1520.8 | 0 |
| 2025-07-08 14:47:00 | 1522.4 | 1522.4 | 1520.8 | 1520.8 | 10400 |
| 2025-07-08 14:46:00 | 1522.1 | 1522.1 | 1522.0 | 1522.0 | 1200 |
| 2025-07-08 14:45:00 | 1522.0 | 1522.0 | 1522.0 | 1522.0 | 0 |
| 2025-07-08 14:44:00 | 1522.0 | 1522.0 | 1522.0 | 1522.0 | 0 |
| 2025-07-08 14:43:00 | 1522.0 | 1522.0 | 1522.0 | 1522.0 | 0 |
| 2025-07-08 14:42:00 | 1522.1 | 1522.1 | 1522.0 | 1522.0 | 1600 |
| 2025-07-08 14:41:00 | 1522.8 | 1524.2 | 1522.6 | 1522.6 | 3200 |
| 2025-07-08 14:40:00 | 1522.1 | 1523.0 | 1522.1 | 1523.0 | 1200 |
| 2025-07-08 14:39:00 | 1522.1 | 1523.4 | 1522.1 | 1523.4 | 800 |
| 2025-07-08 14:38:00 | 1522.8 | 1523.4 | 1522.8 | 1523.4 | 1200 |
| 2025-07-08 14:37:00 | 1524.7 | 1525.6 | 1523.3 | 1523.7 | 2000 |
| 2025-07-08 14:36:00 | 1523.6 | 1524.6 | 1523.4 | 1524.6 | 1200 |
| 2025-07-08 14:35:00 | 1525.7 | 1525.7 | 1523.9 | 1523.9 | 1200 |
| 2025-07-08 14:34:00 | 1523.9 | 1526.5 | 1523.9 | 1526.1 | 7200 |
| 2025-07-08 14:33:00 | 1524.9 | 1526.0 | 1523.4 | 1523.4 | 8800 |
| 2025-07-08 14:32:00 | 1524.1 | 1524.1 | 1524.1 | 1524.1 | 1200 |
| 2025-07-08 14:31:00 | 1523.7 | 1524.1 | 1523.1 | 1524.1 | 2800 |
| 2025-07-08 14:30:00 | 1523.7 | 1523.7 | 1523.7 | 1523.7 | 13200 |
| 2025-07-08 14:29:00 | 1522.6 | 1523.7 | 1522.6 | 1522.7 | 1200 |
| 2025-07-08 14:28:00 | 1523.0 | 1523.8 | 1522.0 | 1523.8 | 6400 |
| 2025-07-08 14:27:00 | 1523.6 | 1523.6 | 1523.6 | 1523.6 | 2400 |
| 2025-07-08 14:26:00 | 1522.3 | 1523.9 | 1522.3 | 1523.9 | 1200 |
| 2025-07-08 14:25:00 | 1522.9 | 1522.9 | 1522.9 | 1522.9 | 0 |
| 2025-07-08 14:24:00 | 1522.7 | 1522.9 | 1522.7 | 1522.9 | 14800 |
| 2025-07-08 14:23:00 | 1524.3 | 1524.3 | 1522.5 | 1522.5 | 800 |
| 2025-07-08 14:22:00 | 1523.4 | 1524.2 | 1523.4 | 1524.2 | 2800 |
| 2025-07-08 14:21:00 | 1523.9 | 1523.9 | 1523.9 | 1523.9 | 0 |
| 2025-07-08 14:20:00 | 1523.9 | 1523.9 | 1523.9 | 1523.9 | 0 |
| 2025-07-08 14:19:00 | 1522.0 | 1523.9 | 1522.0 | 1523.9 | 3600 |
| 2025-07-08 14:18:00 | 1520.4 | 1520.5 | 1520.4 | 1520.5 | 800 |
| 2025-07-08 14:17:00 | 1521.9 | 1521.9 | 1521.9 | 1521.9 | 0 |
| 2025-07-08 14:16:00 | 1521.9 | 1521.9 | 1521.9 | 1521.9 | 0 |
| 2025-07-08 14:15:00 | 1520.0 | 1521.9 | 1520.0 | 1521.9 | 4000 |
| 2025-07-08 14:14:00 | 1518.8 | 1518.8 | 1518.8 | 1518.8 | 800 |
| 2025-07-08 14:13:00 | 1519.0 | 1519.0 | 1519.0 | 1519.0 | 0 |
| 2025-07-08 14:12:00 | 1519.0 | 1519.0 | 1519.0 | 1519.0 | 400 |
| 2025-07-08 14:11:00 | 1518.9 | 1518.9 | 1518.9 | 1518.9 | 400 |
| 2025-07-08 14:10:00 | 1520.5 | 1520.5 | 1520.5 | 1520.5 | 400 |
| 2025-07-08 14:09:00 | 1520.6 | 1520.6 | 1520.6 | 1520.6 | 0 |
| 2025-07-08 14:08:00 | 1520.7 | 1520.7 | 1520.6 | 1520.6 | 1200 |
| 2025-07-08 14:07:00 | 1520.5 | 1520.5 | 1520.5 | 1520.5 | 0 |
| 2025-07-08 14:06:00 | 1520.5 | 1520.5 | 1520.5 | 1520.5 | 0 |
| 2025-07-08 14:05:00 | 1520.5 | 1520.5 | 1520.5 | 1520.5 | 0 |
| 2025-07-08 14:04:00 | 1520.5 | 1520.5 | 1520.5 | 1520.5 | 0 |
| 2025-07-08 14:03:00 | 1520.5 | 1520.5 | 1520.5 | 1520.5 | 0 |
| 2025-07-08 14:02:00 | 1520.2 | 1520.5 | 1520.2 | 1520.5 | 1600 |
| 2025-07-08 14:01:00 | 1521.4 | 1521.8 | 1521.4 | 1521.8 | 1200 |
| 2025-07-08 14:00:00 | 1521.0 | 1521.0 | 1521.0 | 1521.0 | 0 |
| 2025-07-08 13:59:00 | 1521.0 | 1521.0 | 1521.0 | 1521.0 | 0 |
| 2025-07-08 13:58:00 | 1521.0 | 1521.0 | 1521.0 | 1521.0 | 0 |
| 2025-07-08 13:57:00 | 1520.7 | 1522.0 | 1520.7 | 1521.0 | 3200 |
| 2025-07-08 13:56:00 | 1521.5 | 1521.5 | 1521.5 | 1521.5 | 0 |
| 2025-07-08 13:55:00 | 1521.5 | 1521.5 | 1521.5 | 1521.5 | 400 |
| 2025-07-08 13:54:00 | 1522.1 | 1522.1 | 1522.1 | 1522.1 | 0 |
| 2025-07-08 13:53:00 | 1522.1 | 1522.1 | 1522.1 | 1522.1 | 400 |
| 2025-07-08 13:52:00 | 1523.0 | 1523.0 | 1523.0 | 1523.0 | 0 |
| 2025-07-08 13:51:00 | 1523.0 | 1523.0 | 1523.0 | 1523.0 | 400 |
| 2025-07-08 13:50:00 | 1522.2 | 1522.2 | 1522.2 | 1522.2 | 0 |