Mangal Electrical Industries Limited MEIL
NSE · India · Electronic Technology
INR 264.00-0.85 (-0.32%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 262.10 | -1.04% | INR 264.85 | INR 266.80 | INR 258.60 | 40.13K |
| 2026-09-30 | INR 264.85 | -0.58% | INR 268.65 | INR 269.00 | INR 263.35 | 18.70K |
| 2026-09-29 | INR 266.40 | -1.10% | INR 269.35 | INR 269.35 | INR 261.20 | 37.21K |
| 2026-09-28 | INR 269.35 | -0.54% | INR 276.95 | INR 276.95 | INR 264.50 | 37.33K |
| 2026-09-25 | INR 270.80 | -0.70% | INR 270.15 | INR 274.40 | INR 268.05 | 28.97K |
| 2026-09-24 | INR 272.70 | -0.57% | INR 270.45 | INR 275.00 | INR 269.00 | 27.99K |
| 2026-09-23 | INR 274.25 | +0.92% | INR 274.45 | INR 284.00 | INR 266.00 | 56.81K |
| 2026-09-22 | INR 271.75 | +1.68% | INR 271.25 | INR 273.95 | INR 265.55 | 21.11K |
| 2026-09-21 | INR 267.25 | -1.69% | INR 271.85 | INR 274.80 | INR 261.50 | 77.03K |
| 2026-09-18 | INR 271.85 | +0.57% | INR 272.55 | INR 274.75 | INR 270.00 | 23.18K |
| 2026-09-17 | INR 270.30 | +0.63% | INR 273.90 | INR 281.00 | INR 268.00 | 37.48K |
| 2026-09-16 | INR 268.60 | -2.87% | INR 273.20 | INR 274.70 | INR 262.55 | 44.66K |
| 2026-09-15 | INR 276.55 | -1.97% | INR 280.70 | INR 284.00 | INR 271.00 | 57.17K |
| 2026-09-11 | INR 282.10 | +0.68% | INR 277.00 | INR 284.00 | INR 272.00 | 33.61K |
| 2026-09-10 | INR 280.20 | -1.15% | INR 285.30 | INR 285.45 | INR 278.45 | 23.53K |
| 2026-09-09 | INR 283.45 | -1.13% | INR 287.75 | INR 289.40 | INR 280.25 | 24.60K |
| 2026-09-08 | INR 286.70 | +2.67% | INR 276.95 | INR 290.00 | INR 276.95 | 58.43K |
| 2026-09-07 | INR 279.25 | -2.05% | INR 284.00 | INR 285.95 | INR 277.15 | 68.49K |
| 2026-09-04 | INR 285.10 | +0.48% | INR 286.90 | INR 295.45 | INR 280.00 | 99.52K |
| 2026-09-03 | INR 283.75 | +1.74% | INR 279.00 | INR 285.30 | INR 279.00 | 27.75K |
| 2026-09-02 | INR 278.90 | -2.12% | INR 282.35 | INR 285.15 | INR 277.60 | 63.13K |
| 2026-09-01 | INR 284.95 | -0.77% | INR 285.30 | INR 289.65 | INR 281.75 | 48.70K |
| 2026-08-31 | INR 287.15 | -4.09% | INR 298.20 | INR 298.20 | INR 282.80 | 65.02K |
| 2026-08-28 | INR 299.40 | -1.61% | INR 307.00 | INR 308.00 | INR 296.95 | 75.24K |
| 2026-08-27 | INR 304.30 | +2.23% | INR 302.00 | INR 308.00 | INR 298.00 | 199.01K |
| 2026-08-26 | INR 297.65 | +7.77% | INR 280.05 | INR 304.95 | INR 280.05 | 706.62K |
| 2026-08-25 | INR 276.20 | +5.80% | INR 262.00 | INR 301.20 | INR 258.40 | 618.78K |
| 2026-08-24 | INR 261.05 | +0.58% | INR 266.80 | INR 267.95 | INR 258.10 | 37.60K |
| 2026-08-21 | INR 259.55 | -1.35% | INR 265.00 | INR 265.00 | INR 258.00 | 39.83K |
| 2026-08-20 | INR 263.10 | -1.24% | INR 271.75 | INR 272.15 | INR 262.50 | 29.22K |
| 2026-08-19 | INR 266.40 | -0.86% | INR 276.00 | INR 276.00 | INR 264.10 | 22.61K |
| 2026-08-18 | INR 268.70 | -0.28% | INR 274.90 | INR 274.90 | INR 265.95 | 25.90K |
| 2026-08-17 | INR 269.45 | -1.12% | INR 270.80 | INR 273.50 | INR 268.05 | 17.79K |
| 2026-08-14 | INR 272.50 | -0.71% | INR 272.35 | INR 274.85 | INR 270.00 | 18.63K |
| 2026-08-13 | INR 274.45 | -0.18% | INR 275.00 | INR 277.00 | INR 271.50 | 15.57K |
| 2026-08-12 | INR 274.95 | +1.78% | INR 270.00 | INR 277.00 | INR 270.00 | 33.20K |
| 2026-08-11 | INR 270.15 | -1.26% | INR 275.00 | INR 277.00 | INR 270.00 | 25.53K |
| 2026-08-10 | INR 273.60 | -1.01% | INR 283.00 | INR 283.00 | INR 272.00 | 33.29K |
| 2026-08-07 | INR 276.40 | +0.14% | INR 276.00 | INR 287.95 | INR 274.30 | 31.69K |
| 2026-08-06 | INR 276.00 | -1.45% | INR 274.00 | INR 280.45 | INR 269.00 | 63.42K |
| 2026-08-05 | INR 280.05 | -2.27% | INR 286.95 | INR 289.00 | INR 270.90 | 31.14K |
| 2026-08-04 | INR 286.55 | -0.85% | INR 288.00 | INR 290.95 | INR 286.05 | 12.98K |
| 2026-08-03 | INR 289.00 | +1.74% | INR 293.90 | INR 295.00 | INR 286.40 | 32.12K |
| 2026-07-31 | INR 284.05 | -0.25% | INR 284.75 | INR 290.20 | INR 282.80 | 19.24K |
| 2026-07-30 | INR 284.75 | -3.51% | INR 286.45 | INR 288.05 | INR 275.05 | 46.46K |
| 2026-07-29 | INR 295.10 | -0.12% | INR 297.00 | INR 305.00 | INR 289.00 | 42.01K |
| 2026-07-28 | INR 295.45 | -1.83% | INR 300.00 | INR 303.80 | INR 291.70 | 33.55K |
| 2026-07-27 | INR 300.95 | +5.73% | INR 291.95 | INR 313.95 | INR 291.00 | 157.55K |
| 2026-07-24 | INR 284.65 | -1.18% | INR 285.05 | INR 291.30 | INR 281.10 | 13.12K |
| 2026-07-23 | INR 288.05 | -0.62% | INR 295.45 | INR 295.45 | INR 281.15 | 11.30K |
| 2026-07-22 | INR 289.85 | -2.70% | INR 309.90 | INR 309.90 | INR 288.50 | 30.79K |
| 2026-07-21 | INR 297.90 | -1.18% | INR 301.45 | INR 305.00 | INR 295.25 | 10.90K |
| 2026-07-20 | INR 301.45 | +1.28% | INR 297.20 | INR 303.00 | INR 293.05 | 8.40K |
| 2026-07-17 | INR 297.65 | -0.53% | INR 299.25 | INR 302.00 | INR 296.40 | 12.46K |
| 2026-07-16 | INR 299.25 | +0.25% | INR 297.00 | INR 302.90 | INR 297.00 | 7.04K |
| 2026-07-15 | INR 298.50 | +0.42% | INR 297.60 | INR 303.00 | INR 295.50 | 11.22K |
| 2026-07-14 | INR 297.25 | -0.82% | INR 298.00 | INR 301.95 | INR 296.60 | 9.21K |
| 2026-07-13 | INR 299.70 | -0.46% | INR 300.00 | INR 302.60 | INR 294.15 | 12.56K |
| 2026-07-10 | INR 301.10 | +1.23% | INR 295.25 | INR 302.90 | INR 295.25 | 9.03K |
| 2026-07-09 | INR 297.45 | -0.13% | INR 299.00 | INR 303.95 | INR 294.00 | 14.64K |
| 2026-07-08 | INR 297.85 | -2.74% | INR 306.00 | INR 306.25 | INR 295.05 | 13.05K |
| 2026-07-07 | INR 306.25 | -0.86% | INR 301.00 | INR 308.40 | INR 301.00 | 10.69K |
| 2026-07-06 | INR 308.90 | +0.68% | INR 315.00 | INR 315.90 | INR 296.05 | 13.94K |
| 2026-07-03 | INR 306.80 | +2.27% | INR 300.60 | INR 310.90 | INR 300.60 | 20.69K |
| 2026-07-02 | INR 300.00 | -0.66% | INR 303.30 | INR 305.15 | INR 299.00 | 10.08K |
| 2026-07-01 | INR 302.00 | +0.42% | INR 303.40 | INR 306.00 | INR 290.00 | 16.89K |
| 2026-06-30 | INR 300.75 | +0.28% | INR 300.00 | INR 303.80 | INR 296.35 | 6.51K |
| 2026-06-29 | INR 299.90 | -2.09% | INR 306.30 | INR 307.95 | INR 296.00 | 10.24K |
| 2026-06-26 | INR 306.30 | 0.00% | INR 306.30 | INR 306.30 | INR 306.30 | 0 |
| 2026-06-25 | INR 306.30 | +1.98% | INR 301.00 | INR 312.00 | INR 295.10 | 24.12K |
| 2026-06-24 | INR 300.35 | -3.24% | INR 310.40 | INR 311.00 | INR 299.95 | 27.40K |
| 2026-06-23 | INR 310.40 | -2.39% | INR 314.50 | INR 321.00 | INR 305.60 | 18.83K |
| 2026-06-22 | INR 318.00 | +0.73% | INR 319.95 | INR 320.00 | INR 312.30 | 15.14K |
| 2026-06-19 | INR 315.70 | +0.08% | INR 312.50 | INR 320.00 | INR 311.05 | 33.36K |
| 2026-06-18 | INR 315.45 | +0.94% | INR 315.00 | INR 320.00 | INR 310.65 | 25.46K |
| 2026-06-17 | INR 312.50 | -0.19% | INR 310.30 | INR 315.95 | INR 310.30 | 15.97K |
| 2026-06-16 | INR 313.10 | +0.84% | INR 316.40 | INR 318.00 | INR 309.00 | 8.46K |
| 2026-06-15 | INR 310.50 | -0.54% | INR 318.05 | INR 322.00 | INR 309.00 | 28.21K |
| 2026-06-12 | INR 312.20 | +3.51% | INR 303.50 | INR 315.00 | INR 303.50 | 25.46K |
| 2026-06-11 | INR 301.60 | -1.52% | INR 305.20 | INR 308.00 | INR 295.00 | 21.64K |
| 2026-06-10 | INR 306.25 | -3.13% | INR 314.60 | INR 314.60 | INR 303.50 | 16.18K |
| 2026-06-09 | INR 316.15 | +1.38% | INR 313.00 | INR 317.85 | INR 306.20 | 8.95K |
| 2026-06-08 | INR 311.85 | -2.35% | INR 319.35 | INR 319.35 | INR 303.40 | 25.19K |
| 2026-06-05 | INR 319.35 | -0.08% | INR 319.60 | INR 322.65 | INR 316.50 | 14.11K |
| 2026-06-04 | INR 319.60 | +0.02% | INR 316.00 | INR 323.00 | INR 315.00 | 17.71K |
| 2026-06-03 | INR 319.55 | -0.85% | INR 324.70 | INR 326.40 | INR 315.00 | 12.80K |
| 2026-06-02 | INR 322.30 | +0.69% | INR 318.50 | INR 327.00 | INR 313.00 | 20.79K |
| 2026-06-01 | INR 320.10 | -0.22% | INR 320.80 | INR 326.95 | INR 317.00 | 14.10K |
| 2026-05-29 | INR 320.80 | -1.72% | INR 313.00 | INR 332.00 | INR 313.00 | 34.25K |
| 2026-05-28 | INR 326.40 | 0.00% | INR 326.40 | INR 326.40 | INR 326.40 | 0 |