SEBI Registration No.: INA000006688
Preparing link (3 sec)...
MGSL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Mar 2026 | 64.70 | 66.15 | 74.70 | 63.00 | 28800 | -13.44% |
| 27 Mar 2026 | 74.75 | 76.00 | 77.00 | 74.00 | 18000 | 0.00% |
| 25 Mar 2026 | 74.75 | 72.05 | 75.20 | 72.00 | 20400 | -4.17% |
| 24 Mar 2026 | 78.00 | 62.05 | 78.00 | 62.05 | 27600 | 3.38% |
| 23 Mar 2026 | 75.45 | 70.00 | 75.90 | 69.90 | 16800 | -0.92% |
| 20 Mar 2026 | 76.15 | 76.15 | 76.15 | 76.15 | 1200 | -0.07% |
| 19 Mar 2026 | 76.20 | 80.50 | 85.05 | 76.00 | 18000 | -8.19% |
| 18 Mar 2026 | 83.00 | 82.00 | 83.30 | 81.95 | 13200 | 6.75% |
| 17 Mar 2026 | 77.75 | 75.05 | 77.85 | 73.40 | 36000 | -1.52% |
| 16 Mar 2026 | 78.95 | 71.10 | 78.95 | 71.10 | 241200 | 5.97% |
| 13 Mar 2026 | 74.50 | 75.00 | 75.00 | 73.50 | 38400 | -2.74% |
| 11 Mar 2026 | 76.60 | 75.00 | 78.00 | 72.65 | 21600 | 0.13% |
| 10 Mar 2026 | 76.50 | 74.00 | 76.50 | 72.50 | 8400 | 3.38% |
| 09 Mar 2026 | 74.00 | 75.05 | 75.60 | 74.00 | 24000 | -5.13% |
| 06 Mar 2026 | 78.00 | 79.05 | 83.05 | 76.95 | 74400 | -2.50% |
| 04 Mar 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 1200 | 0.00% |
| 27 Feb 2026 | 80.00 | 81.10 | 81.10 | 79.95 | 10800 | -2.38% |
| 26 Feb 2026 | 81.95 | 81.05 | 81.95 | 81.00 | 4800 | -2.44% |
| 25 Feb 2026 | 84.00 | 83.00 | 84.00 | 83.00 | 4800 | 1.20% |
| 24 Feb 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 1200 | -0.54% |
| 20 Feb 2026 | 83.45 | 76.25 | 89.00 | 76.25 | 28800 | 8.17% |
| 19 Feb 2026 | 77.15 | 79.55 | 79.55 | 77.00 | 20400 | -3.56% |
| 18 Feb 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 1200 | -1.23% |
| 17 Feb 2026 | 81.00 | 78.45 | 81.00 | 78.45 | 68400 | -2.41% |
| 16 Feb 2026 | 83.00 | 79.60 | 83.00 | 77.75 | 68400 | 2.85% |
| 13 Feb 2026 | 80.70 | 80.20 | 84.50 | 80.05 | 8400 | -6.71% |
| 12 Feb 2026 | 86.50 | 86.00 | 86.50 | 86.00 | 4800 | 1.76% |
| 10 Feb 2026 | 85.00 | 84.90 | 85.00 | 84.00 | 6000 | 6.25% |
| 09 Feb 2026 | 80.00 | 78.55 | 81.50 | 78.50 | 12000 | -3.61% |
| 04 Feb 2026 | 83.00 | 80.90 | 83.00 | 80.00 | 7200 | 5.20% |
| 03 Feb 2026 | 78.90 | 81.00 | 81.00 | 78.90 | 2400 | -3.31% |
| 02 Feb 2026 | 81.60 | 81.65 | 81.65 | 81.60 | 2400 | 2.00% |
| 01 Feb 2026 | 80.00 | 81.55 | 81.55 | 77.60 | 8400 | -1.78% |
| 30 Jan 2026 | 81.45 | 83.60 | 83.80 | 81.20 | 57600 | -6.27% |
| 29 Jan 2026 | 86.90 | 80.10 | 87.00 | 80.10 | 51600 | -0.11% |
| 28 Jan 2026 | 87.00 | 81.50 | 87.00 | 81.50 | 61200 | 0.58% |
| 27 Jan 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 1200 | 0.00% |
| 22 Jan 2026 | 86.50 | 86.05 | 86.50 | 86.05 | 52800 | 1.05% |
| 21 Jan 2026 | 85.60 | 89.00 | 90.00 | 85.00 | 18000 | -3.82% |
| 20 Jan 2026 | 89.00 | 90.05 | 90.05 | 88.95 | 21600 | -2.52% |
| 19 Jan 2026 | 91.30 | 89.15 | 93.30 | 89.15 | 33600 | -2.04% |
| 16 Jan 2026 | 93.20 | 92.05 | 93.40 | 90.15 | 4800 | -0.85% |
| 14 Jan 2026 | 94.00 | 91.55 | 94.00 | 89.50 | 12000 | -1.62% |
| 12 Jan 2026 | 95.55 | 102.90 | 104.45 | 95.10 | 15600 | -4.50% |
| 09 Jan 2026 | 100.05 | 93.55 | 100.05 | 93.55 | 4800 | 3.30% |
| 08 Jan 2026 | 96.85 | 94.75 | 96.95 | 93.50 | 16800 | -0.92% |
| 07 Jan 2026 | 97.75 | 94.00 | 97.75 | 93.00 | 14400 | 0.31% |
| 06 Jan 2026 | 97.45 | 106.00 | 106.00 | 97.00 | 16800 | -7.81% |
| 05 Jan 2026 | 105.70 | 106.50 | 106.50 | 105.30 | 8400 | -0.98% |
| 02 Jan 2026 | 106.75 | 109.30 | 110.00 | 106.75 | 3600 | 1.23% |
| 01 Jan 2026 | 105.45 | 109.80 | 110.90 | 105.10 | 51600 | -1.86% |
| 31 Dec 2025 | 107.45 | 104.00 | 110.00 | 104.00 | 49200 | 3.32% |
| 30 Dec 2025 | 104.00 | 103.95 | 104.00 | 101.00 | 33600 | 3.59% |
| 29 Dec 2025 | 100.40 | 103.90 | 105.00 | 98.05 | 115200 | -3.55% |
| 26 Dec 2025 | 104.10 | 95.00 | 105.00 | 95.00 | 102000 | 10.22% |
| 24 Dec 2025 | 94.45 | 81.00 | 94.65 | 80.00 | 70800 | 19.71% |
| 23 Dec 2025 | 78.90 | 74.95 | 78.90 | 74.10 | 9600 | 6.26% |
| 22 Dec 2025 | 74.25 | 84.95 | 85.00 | 73.55 | 24000 | -4.19% |
| 19 Dec 2025 | 77.50 | 85.95 | 86.00 | 75.00 | 10800 | -9.83% |
| 18 Dec 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 1200 | 0.70% |
| 17 Dec 2025 | 85.35 | 85.40 | 85.40 | 85.35 | 13200 | 0.12% |
| 16 Dec 2025 | 85.25 | 93.00 | 93.00 | 85.25 | 2400 | -7.34% |
| 15 Dec 2025 | 92.00 | 89.40 | 92.00 | 89.40 | 2400 | 2.91% |
| 12 Dec 2025 | 89.40 | 85.20 | 92.00 | 85.00 | 20400 | 5.18% |
| 10 Dec 2025 | 85.00 | 88.80 | 95.00 | 85.00 | 68400 | -4.28% |
| 09 Dec 2025 | 88.80 | 84.45 | 88.80 | 84.45 | 7200 | 7.83% |
| 08 Dec 2025 | 82.35 | 90.00 | 90.00 | 81.00 | 22800 | -8.50% |
| 05 Dec 2025 | 90.00 | 93.95 | 94.45 | 88.30 | 9600 | 0.00% |
| 04 Dec 2025 | 90.00 | 95.90 | 95.90 | 88.05 | 13200 | 0.50% |
| 03 Dec 2025 | 89.55 | 94.00 | 94.00 | 89.10 | 6000 | -5.54% |
| 02 Dec 2025 | 94.80 | 92.30 | 95.00 | 91.85 | 13200 | 3.16% |
| 01 Dec 2025 | 91.90 | 94.50 | 96.00 | 91.00 | 18000 | -1.08% |
| 27 Nov 2025 | 92.90 | 91.50 | 92.90 | 91.00 | 6000 | -0.27% |
| 26 Nov 2025 | 93.15 | 92.60 | 94.90 | 92.60 | 8400 | 0.59% |
| 25 Nov 2025 | 92.60 | 90.10 | 99.00 | 90.10 | 18000 | -6.28% |
| 21 Nov 2025 | 98.80 | 91.50 | 99.00 | 87.00 | 61200 | 0.05% |
| 20 Nov 2025 | 98.75 | 99.00 | 99.00 | 97.25 | 8400 | -0.25% |
| 19 Nov 2025 | 99.00 | 99.75 | 100.00 | 98.00 | 22800 | -0.85% |
| 18 Nov 2025 | 99.85 | 96.00 | 100.00 | 95.95 | 68400 | 9.42% |
| 17 Nov 2025 | 91.25 | 93.80 | 93.80 | 91.25 | 79200 | 0.27% |
| 14 Nov 2025 | 91.00 | 95.00 | 96.00 | 91.00 | 36000 | 2.25% |
| 13 Nov 2025 | 89.00 | 92.00 | 92.70 | 88.00 | 69600 | -3.10% |
| 12 Nov 2025 | 91.85 | 98.20 | 99.95 | 91.60 | 42000 | -7.18% |
| 11 Nov 2025 | 98.95 | 102.00 | 102.00 | 96.40 | 54000 | -1.84% |
| 10 Nov 2025 | 100.80 | 98.00 | 102.00 | 98.00 | 16800 | 3.92% |
| 07 Nov 2025 | 97.00 | 97.90 | 97.90 | 97.00 | 2400 | -0.97% |
| 06 Nov 2025 | 97.95 | 101.00 | 101.00 | 96.00 | 16800 | 0.46% |
| 04 Nov 2025 | 97.50 | 97.00 | 98.55 | 97.00 | 10800 | -1.71% |
| 03 Nov 2025 | 99.20 | 100.00 | 101.20 | 99.00 | 39600 | -2.22% |
| 31 Oct 2025 | 101.45 | 100.00 | 101.55 | 97.10 | 55200 | 0.45% |
| 30 Oct 2025 | 101.00 | 103.00 | 104.00 | 100.60 | 42000 | -2.42% |
| 29 Oct 2025 | 103.50 | 105.00 | 105.00 | 103.25 | 12000 | -2.04% |
| 28 Oct 2025 | 105.65 | 96.00 | 108.00 | 96.00 | 43200 | 5.02% |
| 27 Oct 2025 | 100.60 | 100.10 | 103.75 | 100.10 | 13200 | 0.60% |
| 24 Oct 2025 | 100.00 | 100.40 | 100.40 | 99.00 | 10800 | -0.40% |
| 23 Oct 2025 | 100.40 | 101.00 | 103.00 | 99.00 | 13200 | -1.57% |
| 21 Oct 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 1200 | -1.31% |
| 20 Oct 2025 | 103.35 | 99.20 | 105.00 | 99.20 | 18000 | -0.86% |
| 17 Oct 2025 | 104.25 | 104.95 | 105.00 | 102.55 | 20400 | -1.65% |
| 16 Oct 2025 | 106.00 | 106.00 | 107.00 | 102.25 | 32400 | 0.00% |
| 15 Oct 2025 | 106.00 | 107.00 | 110.00 | 104.10 | 54000 | 0.71% |
| 14 Oct 2025 | 105.25 | 102.25 | 107.90 | 101.80 | 51600 | -1.77% |
| 13 Oct 2025 | 107.15 | 101.55 | 109.30 | 101.55 | 19200 | 0.23% |
| 10 Oct 2025 | 106.90 | 108.80 | 110.90 | 106.00 | 110400 | -3.69% |
| 09 Oct 2025 | 111.00 | 113.10 | 120.00 | 111.00 | 172800 | -4.97% |
| 08 Oct 2025 | 116.80 | 116.00 | 118.15 | 113.20 | 237600 | 3.78% |
| 07 Oct 2025 | 112.55 | 109.45 | 112.75 | 107.40 | 256800 | 4.80% |
| 06 Oct 2025 | 107.40 | 103.60 | 107.40 | 102.10 | 247200 | 4.99% |
| 03 Oct 2025 | 102.30 | 104.00 | 106.25 | 100.10 | 178800 | -1.21% |
| 01 Oct 2025 | 103.55 | 97.00 | 104.10 | 94.20 | 415200 | 4.44% |
