U.S. markets open in 46 minutes
F S&P 500
5,529.75 -7.25 (-0.13%) F Dow Jones
39,426.00 -100.00 (-0.25%) F Nasdaq
19,962.25 -10.00 (-0.05%) E-mini Russell 2000 Index Futur
2,035.90 -9.00 (-0.44%) Petróleo
81.31 +0.48 (+0.59%) Oro
2,327.40 -3.40 (-0.15%)
Mahanagar Gas Limited (MGL.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:30PM IST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1,496.00 | 1,506.55 | 1,487.20 | 1,499.85 | 1,499.85 | 262,459 |
| 25 jun 2024 | 1,487.20 | 1,510.45 | 1,484.55 | 1,495.80 | 1,495.80 | 252,732 |
| 24 jun 2024 | 1,480.25 | 1,510.00 | 1,459.50 | 1,487.20 | 1,487.20 | 411,608 |
| 21 jun 2024 | 1,505.45 | 1,529.00 | 1,475.00 | 1,487.45 | 1,487.45 | 1,044,733 |
| 20 jun 2024 | 1,446.05 | 1,520.00 | 1,434.05 | 1,506.70 | 1,506.70 | 1,136,231 |
| 19 jun 2024 | 1,477.70 | 1,483.25 | 1,443.20 | 1,446.05 | 1,446.05 | 192,833 |
| 18 jun 2024 | 1,465.85 | 1,489.20 | 1,457.50 | 1,471.65 | 1,471.65 | 377,713 |
| 14 jun 2024 | 1,470.00 | 1,479.00 | 1,455.00 | 1,465.85 | 1,465.85 | 439,566 |
| 13 jun 2024 | 1,458.85 | 1,465.00 | 1,432.05 | 1,461.35 | 1,461.35 | 486,413 |
| 12 jun 2024 | 1,428.00 | 1,462.75 | 1,422.70 | 1,445.95 | 1,445.95 | 593,280 |
| 11 jun 2024 | 1,418.95 | 1,443.35 | 1,391.05 | 1,419.10 | 1,419.10 | 704,407 |
| 10 jun 2024 | 1,440.00 | 1,471.00 | 1,400.00 | 1,412.15 | 1,412.15 | 1,800,666 |
| 07 jun 2024 | 1,362.95 | 1,404.65 | 1,357.40 | 1,381.05 | 1,381.05 | 406,362 |
| 06 jun 2024 | 1,327.70 | 1,379.90 | 1,324.95 | 1,360.20 | 1,360.20 | 337,940 |
| 05 jun 2024 | 1,301.15 | 1,323.95 | 1,260.00 | 1,314.70 | 1,314.70 | 474,655 |
| 04 jun 2024 | 1,379.95 | 1,379.95 | 1,180.35 | 1,262.95 | 1,262.95 | 983,219 |
| 03 jun 2024 | 1,350.00 | 1,390.15 | 1,319.75 | 1,378.60 | 1,378.60 | 1,336,228 |
| 31 may 2024 | 1,287.00 | 1,314.10 | 1,280.00 | 1,298.00 | 1,298.00 | 766,832 |
| 30 may 2024 | 1,306.95 | 1,307.15 | 1,274.00 | 1,280.90 | 1,280.90 | 248,529 |
| 29 may 2024 | 1,286.00 | 1,305.15 | 1,282.55 | 1,303.80 | 1,303.80 | 205,342 |
| 28 may 2024 | 1,310.00 | 1,310.00 | 1,282.25 | 1,294.15 | 1,294.15 | 191,929 |
| 27 may 2024 | 1,305.90 | 1,316.00 | 1,288.60 | 1,304.95 | 1,304.95 | 264,230 |
| 24 may 2024 | 1,292.00 | 1,302.00 | 1,287.30 | 1,291.05 | 1,291.05 | 117,109 |
| 23 may 2024 | 1,300.75 | 1,309.30 | 1,286.35 | 1,292.65 | 1,292.65 | 235,798 |
| 22 may 2024 | 1,309.75 | 1,309.75 | 1,290.65 | 1,298.20 | 1,298.20 | 304,388 |
| 21 may 2024 | 1,319.80 | 1,319.80 | 1,295.50 | 1,297.70 | 1,297.70 | 294,089 |
| 17 may 2024 | 1,310.00 | 1,324.30 | 1,298.00 | 1,318.95 | 1,318.95 | 311,594 |
| 16 may 2024 | 1,293.85 | 1,314.00 | 1,289.95 | 1,310.50 | 1,310.50 | 398,313 |
| 15 may 2024 | 1,319.45 | 1,329.20 | 1,280.00 | 1,285.10 | 1,285.10 | 305,862 |
| 14 may 2024 | 1,289.05 | 1,328.60 | 1,289.00 | 1,317.85 | 1,317.85 | 419,608 |
| 13 may 2024 | 1,335.90 | 1,335.90 | 1,269.50 | 1,285.80 | 1,285.80 | 606,878 |
| 10 may 2024 | 1,325.00 | 1,334.60 | 1,257.00 | 1,300.35 | 1,300.35 | 1,644,499 |
| 09 may 2024 | 1,370.00 | 1,400.00 | 1,324.45 | 1,329.75 | 1,329.75 | 505,898 |
| 08 may 2024 | 1,335.00 | 1,396.80 | 1,327.65 | 1,378.60 | 1,378.60 | 486,243 |
| 07 may 2024 | 1,419.95 | 1,423.10 | 1,330.00 | 1,337.65 | 1,337.65 | 565,144 |
| 06 may 2024 | 1,434.50 | 1,443.95 | 1,403.15 | 1,412.90 | 1,412.90 | 196,189 |
| 03 may 2024 | 1,461.35 | 1,474.00 | 1,414.60 | 1,429.10 | 1,429.10 | 421,987 |
| 02 may 2024 | 1,445.00 | 1,469.30 | 1,440.10 | 1,457.15 | 1,457.15 | 240,090 |
| 30 abr 2024 | 1,444.15 | 1,474.00 | 1,438.10 | 1,443.50 | 1,443.50 | 252,980 |
| 29 abr 2024 | 1,475.00 | 1,475.00 | 1,432.05 | 1,442.20 | 1,442.20 | 176,542 |
| 26 abr 2024 | 1,448.00 | 1,496.00 | 1,444.55 | 1,460.95 | 1,460.95 | 375,060 |
| 25 abr 2024 | 1,419.70 | 1,452.00 | 1,414.45 | 1,449.25 | 1,449.25 | 261,558 |
| 24 abr 2024 | 1,409.00 | 1,424.65 | 1,397.75 | 1,422.35 | 1,422.35 | 225,705 |
| 23 abr 2024 | 1,390.95 | 1,418.80 | 1,382.00 | 1,407.40 | 1,407.40 | 258,226 |
| 22 abr 2024 | 1,405.30 | 1,405.30 | 1,370.00 | 1,383.70 | 1,383.70 | 510,059 |
| 19 abr 2024 | 1,396.00 | 1,401.40 | 1,367.20 | 1,391.35 | 1,391.35 | 307,147 |
| 18 abr 2024 | 1,468.80 | 1,489.00 | 1,394.95 | 1,401.20 | 1,401.20 | 739,456 |
| 16 abr 2024 | 1,453.00 | 1,475.00 | 1,440.00 | 1,464.45 | 1,464.45 | 411,982 |
| 15 abr 2024 | 1,422.00 | 1,485.00 | 1,404.00 | 1,453.90 | 1,453.90 | 1,026,357 |
| 12 abr 2024 | 1,457.00 | 1,461.50 | 1,425.55 | 1,428.70 | 1,428.70 | 187,193 |
| 10 abr 2024 | 1,454.90 | 1,480.95 | 1,452.00 | 1,456.25 | 1,456.25 | 211,311 |
| 09 abr 2024 | 1,482.05 | 1,488.90 | 1,450.00 | 1,456.40 | 1,456.40 | 299,779 |
| 08 abr 2024 | 1,442.00 | 1,487.00 | 1,436.55 | 1,483.10 | 1,483.10 | 535,129 |
| 05 abr 2024 | 1,395.60 | 1,470.80 | 1,390.00 | 1,440.20 | 1,440.20 | 1,369,464 |
| 04 abr 2024 | 1,412.95 | 1,418.15 | 1,382.45 | 1,394.95 | 1,394.95 | 256,586 |
| 03 abr 2024 | 1,399.05 | 1,407.80 | 1,388.00 | 1,405.35 | 1,405.35 | 267,238 |
| 02 abr 2024 | 1,398.85 | 1,410.00 | 1,386.85 | 1,400.85 | 1,400.85 | 295,389 |
| 01 abr 2024 | 1,368.50 | 1,394.90 | 1,365.65 | 1,385.00 | 1,385.00 | 243,263 |
| 28 mar 2024 | 1,370.50 | 1,376.70 | 1,346.00 | 1,364.05 | 1,364.05 | 463,057 |
| 27 mar 2024 | 1,364.95 | 1,381.00 | 1,352.05 | 1,370.25 | 1,370.25 | 518,074 |
| 26 mar 2024 | 1,342.00 | 1,362.85 | 1,316.50 | 1,356.90 | 1,356.90 | 549,827 |
| 22 mar 2024 | 1,310.00 | 1,342.70 | 1,302.75 | 1,339.50 | 1,339.50 | 724,555 |
| 21 mar 2024 | 1,292.45 | 1,325.00 | 1,285.70 | 1,321.75 | 1,321.75 | 459,823 |
| 20 mar 2024 | 1,256.75 | 1,290.75 | 1,252.95 | 1,284.80 | 1,284.80 | 376,912 |
| 19 mar 2024 | 1,269.00 | 1,275.80 | 1,248.70 | 1,261.70 | 1,261.70 | 349,893 |
| 18 mar 2024 | 1,270.90 | 1,295.45 | 1,257.00 | 1,268.95 | 1,268.95 | 573,260 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 1,230.10 | 1,288.00 | 1,215.95 | 1,271.55 | 1,271.55 | 1,452,041 |
| 13 mar 2024 | 1,311.20 | 1,326.20 | 1,201.00 | 1,220.30 | 1,220.30 | 1,388,921 |
| 12 mar 2024 | 1,275.50 | 1,314.70 | 1,263.60 | 1,304.30 | 1,304.30 | 1,151,120 |
| 11 mar 2024 | 1,329.05 | 1,329.05 | 1,268.00 | 1,275.95 | 1,275.95 | 965,070 |
| 07 mar 2024 | 1,330.00 | 1,341.85 | 1,310.00 | 1,315.95 | 1,315.95 | 2,049,304 |
| 06 mar 2024 | 1,525.00 | 1,525.00 | 1,297.30 | 1,329.60 | 1,329.60 | 8,693,251 |
| 05 mar 2024 | 1,564.00 | 1,580.00 | 1,541.30 | 1,565.40 | 1,565.40 | 718,963 |
| 04 mar 2024 | 1,503.00 | 1,552.00 | 1,503.00 | 1,541.65 | 1,541.65 | 422,161 |
| 01 mar 2024 | 1,498.95 | 1,508.60 | 1,487.40 | 1,498.85 | 1,498.85 | 118,471 |
| 29 feb 2024 | 1,461.20 | 1,496.90 | 1,452.75 | 1,484.35 | 1,484.35 | 431,939 |
| 28 feb 2024 | 1,512.55 | 1,525.70 | 1,462.05 | 1,466.00 | 1,466.00 | 366,217 |
| 27 feb 2024 | 1,504.75 | 1,520.00 | 1,499.00 | 1,512.55 | 1,512.55 | 273,929 |
| 26 feb 2024 | 1,526.95 | 1,537.00 | 1,498.45 | 1,506.25 | 1,506.25 | 460,565 |
| 23 feb 2024 | 1,547.85 | 1,547.85 | 1,514.30 | 1,523.60 | 1,523.60 | 286,551 |
| 22 feb 2024 | 1,510.55 | 1,534.85 | 1,495.00 | 1,533.40 | 1,533.40 | 234,284 |
| 21 feb 2024 | 1,513.55 | 1,520.00 | 1,494.15 | 1,510.55 | 1,510.55 | 454,971 |
| 20 feb 2024 | 1,530.00 | 1,532.95 | 1,486.30 | 1,512.05 | 1,512.05 | 215,874 |
| 19 feb 2024 | 1,524.75 | 1,534.90 | 1,519.15 | 1,521.10 | 1,521.10 | 142,127 |
| 16 feb 2024 | 1,530.00 | 1,530.00 | 1,507.20 | 1,517.20 | 1,517.20 | 326,595 |
| 15 feb 2024 | 1,494.35 | 1,534.80 | 1,493.15 | 1,512.00 | 1,512.00 | 500,046 |
| 14 feb 2024 | 1,465.00 | 1,494.00 | 1,450.80 | 1,490.10 | 1,490.10 | 196,433 |
| 13 feb 2024 | 1,459.40 | 1,479.15 | 1,435.70 | 1,476.80 | 1,476.80 | 404,130 |
| 12 feb 2024 | 1,470.00 | 1,486.95 | 1,446.60 | 1,451.75 | 1,451.75 | 442,124 |
| 09 feb 2024 | 1,483.95 | 1,489.85 | 1,440.40 | 1,474.00 | 1,474.00 | 283,592 |
| 08 feb 2024 | 1,489.90 | 1,499.25 | 1,471.00 | 1,478.45 | 1,478.45 | 448,628 |
| 07 feb 2024 | 1,554.30 | 1,554.30 | 1,475.15 | 1,486.80 | 1,486.80 | 739,074 |
| 06 feb 2024 | 1,468.55 | 1,539.90 | 1,468.55 | 1,533.95 | 1,533.95 | 621,305 |
| 05 feb 2024 | 1,471.50 | 1,490.80 | 1,456.00 | 1,467.95 | 1,467.95 | 304,608 |
| 05 feb 2024 | 12 Dividendo | |||||
| 02 feb 2024 | 1,480.00 | 1,506.40 | 1,467.95 | 1,476.95 | 1,464.95 | 494,868 |
| 01 feb 2024 | 1,484.70 | 1,514.65 | 1,450.10 | 1,463.50 | 1,451.61 | 797,426 |
| 31 ene 2024 | 1,450.00 | 1,488.80 | 1,446.55 | 1,479.25 | 1,467.23 | 811,516 |
| 30 ene 2024 | 1,420.00 | 1,460.15 | 1,415.75 | 1,443.70 | 1,431.97 | 953,020 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.