Mahanagar Gas Ltd MGL
NSE · Hindistan · Kamu Hizmetleri
INR 1.048,00-10,00 (-%0,95)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1.058,00 | +%0,71 | INR 1.048,00 | INR 1.067,10 | INR 1.039,00 | 217,11K |
| 2026-09-29 | INR 1.050,50 | +%0,16 | INR 1.048,80 | INR 1.063,50 | INR 1.035,00 | 113,67K |
| 2026-09-28 | INR 1.048,80 | -%2,10 | INR 1.070,10 | INR 1.071,90 | INR 1.041,00 | 135,97K |
| 2026-09-25 | INR 1.071,30 | -%0,77 | INR 1.076,50 | INR 1.088,00 | INR 1.062,90 | 104,63K |
| 2026-09-24 | INR 1.079,60 | -%1,21 | INR 1.083,70 | INR 1.092,00 | INR 1.077,40 | 51,86K |
| 2026-09-23 | INR 1.092,80 | +%2,39 | INR 1.068,00 | INR 1.112,00 | INR 1.068,00 | 289,76K |
| 2026-09-22 | INR 1.067,30 | -%0,97 | INR 1.075,50 | INR 1.079,80 | INR 1.059,00 | 236,02K |
| 2026-09-21 | INR 1.077,80 | -%0,36 | INR 1.079,50 | INR 1.083,90 | INR 1.070,50 | 65,21K |
| 2026-09-18 | INR 1.081,70 | +%0,98 | INR 1.067,10 | INR 1.087,50 | INR 1.066,20 | 196,40K |
| 2026-09-17 | INR 1.071,20 | -%0,82 | INR 1.073,80 | INR 1.079,90 | INR 1.065,00 | 66,86K |
| 2026-09-16 | INR 1.080,10 | +%0,78 | INR 1.071,00 | INR 1.084,50 | INR 1.047,00 | 99,11K |
| 2026-09-15 | INR 1.071,70 | -%1,16 | INR 1.081,00 | INR 1.092,20 | INR 1.069,10 | 66,53K |
| 2026-09-14 | INR 1.084,30 | %0,00 | INR 1.084,30 | INR 1.084,30 | INR 1.084,30 | 0 |
| 2026-09-11 | INR 1.084,30 | -%1,50 | INR 1.099,90 | INR 1.099,90 | INR 1.080,40 | 76,84K |
| 2026-09-10 | INR 1.100,80 | +%1,52 | INR 1.081,50 | INR 1.107,00 | INR 1.081,50 | 198,42K |
| 2026-09-09 | INR 1.084,30 | -%1,71 | INR 1.101,50 | INR 1.109,00 | INR 1.081,00 | 156,16K |
| 2026-09-08 | INR 1.103,20 | +%1,02 | INR 1.088,00 | INR 1.105,00 | INR 1.088,00 | 89,56K |
| 2026-09-07 | INR 1.092,10 | -%0,41 | INR 1.097,00 | INR 1.105,00 | INR 1.088,10 | 99,79K |
| 2026-09-04 | INR 1.096,60 | +%2,83 | INR 1.067,00 | INR 1.101,60 | INR 1.067,00 | 288,34K |
| 2026-09-03 | INR 1.066,40 | +%0,11 | INR 1.065,20 | INR 1.078,90 | INR 1.065,10 | 84,44K |
| 2026-09-02 | INR 1.065,20 | -%1,16 | INR 1.072,00 | INR 1.082,60 | INR 1.062,20 | 176,42K |
| 2026-09-01 | INR 1.077,70 | +%0,79 | INR 1.073,10 | INR 1.089,80 | INR 1.062,00 | 200,38K |
| 2026-08-31 | INR 1.069,30 | -%2,13 | INR 1.089,00 | INR 1.095,30 | INR 1.065,20 | 248,07K |
| 2026-08-28 | INR 1.092,60 | -%0,02 | INR 1.094,00 | INR 1.107,80 | INR 1.089,00 | 270,47K |
| 2026-08-27 | INR 1.092,80 | -%2,02 | INR 1.113,20 | INR 1.118,00 | INR 1.089,20 | 155,30K |
| 2026-08-26 | INR 1.115,30 | +%1,26 | INR 1.102,10 | INR 1.119,00 | INR 1.102,10 | 93,38K |
| 2026-08-25 | INR 1.101,40 | -%2,33 | INR 1.131,00 | INR 1.131,00 | INR 1.100,00 | 262,89K |
| 2026-08-24 | INR 1.127,70 | +%1,21 | INR 1.115,40 | INR 1.143,90 | INR 1.115,40 | 250,96K |
| 2026-08-21 | INR 1.114,20 | -%2,07 | INR 1.137,80 | INR 1.145,40 | INR 1.110,60 | 153,29K |
| 2026-08-20 | INR 1.137,80 | +%0,87 | INR 1.140,00 | INR 1.153,70 | INR 1.130,00 | 230,81K |
| 2026-08-19 | INR 1.128,00 | +%1,49 | INR 1.142,00 | INR 1.173,20 | INR 1.121,00 | 1,60M |
| 2026-08-18 | INR 1.111,40 | -%1,57 | INR 1.106,00 | INR 1.118,40 | INR 1.100,00 | 277,31K |
| 2026-08-17 | INR 1.129,10 | -%0,84 | INR 1.139,00 | INR 1.152,90 | INR 1.121,10 | 294,29K |
| 2026-08-14 | INR 1.138,70 | +%1,15 | INR 1.127,40 | INR 1.162,60 | INR 1.127,40 | 234,62K |
| 2026-08-13 | INR 1.125,80 | +%0,65 | INR 1.123,60 | INR 1.136,00 | INR 1.115,70 | 136,11K |
| 2026-08-12 | INR 1.118,50 | -%1,39 | INR 1.138,00 | INR 1.138,00 | INR 1.114,00 | 55,34K |
| 2026-08-11 | INR 1.134,30 | +%0,95 | INR 1.122,00 | INR 1.143,00 | INR 1.115,00 | 108,94K |
| 2026-08-10 | INR 1.123,60 | -%1,40 | INR 1.144,80 | INR 1.159,20 | INR 1.120,00 | 313,16K |
| 2026-08-07 | INR 1.139,60 | +%1,41 | INR 1.128,00 | INR 1.144,00 | INR 1.116,00 | 531,62K |
| 2026-08-06 | INR 1.123,70 | +%0,77 | INR 1.124,00 | INR 1.133,30 | INR 1.108,10 | 187,85K |
| 2026-08-05 | INR 1.115,10 | +%0,31 | INR 1.114,10 | INR 1.126,80 | INR 1.111,50 | 105,45K |
| 2026-08-04 | INR 1.111,60 | -%0,37 | INR 1.119,90 | INR 1.129,00 | INR 1.109,00 | 161,17K |
| 2026-08-03 | INR 1.115,70 | -%0,43 | INR 1.125,90 | INR 1.131,10 | INR 1.110,80 | 145,30K |
| 2026-07-31 | INR 1.120,50 | +%0,18 | INR 1.130,00 | INR 1.179,00 | INR 1.111,10 | 821,30K |
| 2026-07-30 | INR 1.118,50 | +%1,22 | INR 1.107,00 | INR 1.167,00 | INR 1.069,00 | 3,00M |
| 2026-07-29 | INR 1.105,00 | +%2,44 | INR 1.079,00 | INR 1.112,50 | INR 1.078,30 | 186,21K |
| 2026-07-28 | INR 1.078,70 | -%1,76 | INR 1.098,00 | INR 1.103,30 | INR 1.071,60 | 70,35K |
| 2026-07-27 | INR 1.098,00 | +%1,95 | INR 1.080,20 | INR 1.107,00 | INR 1.080,20 | 98,88K |
| 2026-07-24 | INR 1.077,00 | +%0,90 | INR 1.065,00 | INR 1.082,90 | INR 1.064,50 | 87,75K |
| 2026-07-23 | INR 1.067,40 | -%1,34 | INR 1.074,10 | INR 1.084,00 | INR 1.064,40 | 59,82K |
| 2026-07-22 | INR 1.081,90 | +%0,05 | INR 1.081,40 | INR 1.095,00 | INR 1.071,40 | 105,49K |
| 2026-07-21 | INR 1.081,40 | -%0,87 | INR 1.090,10 | INR 1.102,10 | INR 1.078,80 | 129,06K |
| 2026-07-20 | INR 1.090,90 | -%0,86 | INR 1.095,00 | INR 1.100,40 | INR 1.085,10 | 165,71K |
| 2026-07-17 | INR 1.100,40 | -%1,14 | INR 1.109,90 | INR 1.114,00 | INR 1.087,80 | 168,19K |
| 2026-07-16 | INR 1.113,10 | +%0,61 | INR 1.106,40 | INR 1.125,90 | INR 1.106,00 | 128,41K |
| 2026-07-15 | INR 1.106,40 | -%1,50 | INR 1.126,50 | INR 1.127,50 | INR 1.102,60 | 56,14K |
| 2026-07-14 | INR 1.123,30 | +%0,80 | INR 1.104,90 | INR 1.137,90 | INR 1.096,50 | 132,51K |
| 2026-07-13 | INR 1.114,40 | -%1,06 | INR 1.124,90 | INR 1.128,10 | INR 1.105,00 | 87,08K |
| 2026-07-10 | INR 1.126,30 | +%0,32 | INR 1.123,00 | INR 1.130,60 | INR 1.120,30 | 122,25K |
| 2026-07-09 | INR 1.122,70 | +%2,63 | INR 1.092,10 | INR 1.126,00 | INR 1.089,00 | 131,92K |
| 2026-07-08 | INR 1.093,90 | -%3,51 | INR 1.123,80 | INR 1.127,80 | INR 1.082,50 | 205,39K |
| 2026-07-07 | INR 1.133,70 | +%0,69 | INR 1.122,10 | INR 1.145,40 | INR 1.122,10 | 114,96K |
| 2026-07-06 | INR 1.125,90 | -%0,24 | INR 1.128,60 | INR 1.150,00 | INR 1.119,90 | 146,11K |
| 2026-07-03 | INR 1.128,60 | -%1,29 | INR 1.144,00 | INR 1.150,60 | INR 1.125,00 | 103,52K |
| 2026-07-02 | INR 1.143,40 | -%1,60 | INR 1.167,00 | INR 1.167,00 | INR 1.140,00 | 199,56K |
| 2026-07-01 | INR 1.162,00 | -%1,03 | INR 1.174,10 | INR 1.187,10 | INR 1.150,10 | 185,07K |
| 2026-06-30 | INR 1.174,10 | +%2,80 | INR 1.154,50 | INR 1.211,20 | INR 1.153,20 | 373,16K |
| 2026-06-29 | INR 1.142,10 | -%2,77 | INR 1.174,60 | INR 1.183,40 | INR 1.135,00 | 282,32K |
| 2026-06-26 | INR 1.174,60 | %0,00 | INR 1.174,60 | INR 1.174,60 | INR 1.174,60 | 0 |
| 2026-06-25 | INR 1.174,60 | -%1,79 | INR 1.202,00 | INR 1.203,10 | INR 1.172,10 | 150,30K |
| 2026-06-24 | INR 1.196,00 | -%1,97 | INR 1.215,00 | INR 1.215,00 | INR 1.180,90 | 175,85K |
| 2026-06-23 | INR 1.220,00 | -%2,05 | INR 1.248,60 | INR 1.250,00 | INR 1.215,00 | 162,76K |
| 2026-06-22 | INR 1.245,50 | +%3,02 | INR 1.215,00 | INR 1.252,00 | INR 1.210,10 | 408,38K |
| 2026-06-19 | INR 1.209,00 | -%0,14 | INR 1.209,00 | INR 1.223,00 | INR 1.200,10 | 243,18K |
| 2026-06-18 | INR 1.210,70 | +%0,15 | INR 1.208,90 | INR 1.220,00 | INR 1.205,00 | 203,37K |
| 2026-06-17 | INR 1.208,90 | +%1,97 | INR 1.190,00 | INR 1.230,00 | INR 1.189,00 | 547,59K |
| 2026-06-16 | INR 1.185,60 | +%4,09 | INR 1.147,00 | INR 1.191,00 | INR 1.144,70 | 521,60K |
| 2026-06-15 | INR 1.139,00 | +%4,03 | INR 1.116,80 | INR 1.145,00 | INR 1.108,90 | 257,03K |
| 2026-06-12 | INR 1.094,90 | +%3,20 | INR 1.076,40 | INR 1.104,50 | INR 1.066,10 | 269,20K |
| 2026-06-11 | INR 1.061,00 | -%1,80 | INR 1.076,10 | INR 1.076,10 | INR 1.054,10 | 90,71K |
| 2026-06-10 | INR 1.080,50 | +%2,02 | INR 1.059,40 | INR 1.086,10 | INR 1.055,00 | 139,74K |
| 2026-06-09 | INR 1.059,10 | -%0,99 | INR 1.070,50 | INR 1.071,90 | INR 1.044,00 | 196,29K |
| 2026-06-08 | INR 1.069,70 | -%1,78 | INR 1.081,00 | INR 1.084,90 | INR 1.065,70 | 89,08K |
| 2026-06-05 | INR 1.089,10 | +%1,37 | INR 1.084,90 | INR 1.107,90 | INR 1.075,40 | 304,50K |
| 2026-06-04 | INR 1.074,40 | -%0,59 | INR 1.071,00 | INR 1.090,80 | INR 1.062,00 | 406,99K |
| 2026-06-03 | INR 1.080,80 | -%1,04 | INR 1.092,20 | INR 1.094,40 | INR 1.070,00 | 106,79K |
| 2026-06-02 | INR 1.092,20 | +%1,39 | INR 1.077,00 | INR 1.097,90 | INR 1.058,70 | 114,81K |
| 2026-06-01 | INR 1.077,20 | -%1,63 | INR 1.102,00 | INR 1.107,00 | INR 1.053,00 | 431,11K |
| 2026-05-29 | INR 1.095,00 | -%0,74 | INR 1.105,20 | INR 1.121,00 | INR 1.074,00 | 571,33K |
| 2026-05-28 | INR 1.103,20 | %0,00 | INR 1.103,20 | INR 1.103,20 | INR 1.103,20 | 0 |