Marchés français ouverture 8 h 3 min

Mahanagar Gas Limited (MGL.NS)

NSE - NSE Cours en temps réel. Devise en INR
Ajouter à la liste dynamique
1 746,80+149,90 (+9,39 %)
À la clôture : 03:29PM IST
Durée:
02 juil. 2023 - 02 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en INRTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juil. 20241 604,901 756,551 596,101 746,801 746,804 985 483
28 juin 20241 510,001 628,001 510,001 596,901 596,903 779 599
27 juin 20241 493,551 522,651 490,801 503,401 503,40709 510
26 juin 20241 496,001 506,551 487,201 499,851 499,85262 504
25 juin 20241 487,201 510,451 484,551 495,801 495,80252 732
24 juin 20241 480,251 510,001 459,501 487,201 487,20411 608
21 juin 20241 505,451 529,001 475,001 487,451 487,451 044 733
20 juin 20241 446,051 520,001 434,051 506,701 506,701 136 231
19 juin 20241 477,701 483,251 443,201 446,051 446,05192 833
18 juin 20241 465,851 489,201 457,501 471,651 471,65377 713
14 juin 20241 470,001 479,001 455,001 465,851 465,85439 566
13 juin 20241 458,851 465,001 432,051 461,351 461,35486 413
12 juin 20241 428,001 462,751 422,701 445,951 445,95593 280
11 juin 20241 418,951 443,351 391,051 419,101 419,10704 407
10 juin 20241 440,001 471,001 400,001 412,151 412,151 800 666
07 juin 20241 362,951 404,651 357,401 381,051 381,05406 362
06 juin 20241 327,701 379,901 324,951 360,201 360,20337 940
05 juin 20241 301,151 323,951 260,001 314,701 314,70474 655
04 juin 20241 379,951 379,951 180,351 262,951 262,95983 219
03 juin 20241 350,001 390,151 319,751 378,601 378,601 336 228
31 mai 20241 287,001 314,101 280,001 298,001 298,00766 832
30 mai 20241 306,951 307,151 274,001 280,901 280,90248 529
29 mai 20241 286,001 305,151 282,551 303,801 303,80205 342
28 mai 20241 310,001 310,001 282,251 294,151 294,15191 929
27 mai 20241 305,901 316,001 288,601 304,951 304,95264 230
24 mai 20241 292,001 302,001 287,301 291,051 291,05117 109
23 mai 20241 300,751 309,301 286,351 292,651 292,65235 798
22 mai 20241 309,751 309,751 290,651 298,201 298,20304 388
21 mai 20241 319,801 319,801 295,501 297,701 297,70294 089
17 mai 20241 310,001 324,301 298,001 318,951 318,95311 594
16 mai 20241 293,851 314,001 289,951 310,501 310,50398 313
15 mai 20241 319,451 329,201 280,001 285,101 285,10305 862
14 mai 20241 289,051 328,601 289,001 317,851 317,85419 608
13 mai 20241 335,901 335,901 269,501 285,801 285,80606 878
10 mai 20241 325,001 334,601 257,001 300,351 300,351 644 499
09 mai 20241 370,001 400,001 324,451 329,751 329,75505 898
08 mai 20241 335,001 396,801 327,651 378,601 378,60486 243
07 mai 20241 419,951 423,101 330,001 337,651 337,65565 144
06 mai 20241 434,501 443,951 403,151 412,901 412,90196 189
03 mai 20241 461,351 474,001 414,601 429,101 429,10421 987
02 mai 20241 445,001 469,301 440,101 457,151 457,15240 090
30 avr. 20241 444,151 474,001 438,101 443,501 443,50252 980
29 avr. 20241 475,001 475,001 432,051 442,201 442,20176 542
26 avr. 20241 448,001 496,001 444,551 460,951 460,95375 060
25 avr. 20241 419,701 452,001 414,451 449,251 449,25261 558
24 avr. 20241 409,001 424,651 397,751 422,351 422,35225 705
23 avr. 20241 390,951 418,801 382,001 407,401 407,40258 226
22 avr. 20241 405,301 405,301 370,001 383,701 383,70510 059
19 avr. 20241 396,001 401,401 367,201 391,351 391,35307 147
18 avr. 20241 468,801 489,001 394,951 401,201 401,20739 456
16 avr. 20241 453,001 475,001 440,001 464,451 464,45411 982
15 avr. 20241 422,001 485,001 404,001 453,901 453,901 026 357
12 avr. 20241 457,001 461,501 425,551 428,701 428,70187 193
10 avr. 20241 454,901 480,951 452,001 456,251 456,25211 311
09 avr. 20241 482,051 488,901 450,001 456,401 456,40299 779
08 avr. 20241 442,001 487,001 436,551 483,101 483,10535 129
05 avr. 20241 395,601 470,801 390,001 440,201 440,201 369 464
04 avr. 20241 412,951 418,151 382,451 394,951 394,95256 586
03 avr. 20241 399,051 407,801 388,001 405,351 405,35267 238
02 avr. 20241 398,851 410,001 386,851 400,851 400,85295 389
01 avr. 20241 368,501 394,901 365,651 385,001 385,00243 263
28 mars 20241 370,501 376,701 346,001 364,051 364,05463 057
27 mars 20241 364,951 381,001 352,051 370,251 370,25518 074
26 mars 20241 342,001 362,851 316,501 356,901 356,90549 827
22 mars 20241 310,001 342,701 302,751 339,501 339,50724 555
21 mars 20241 292,451 325,001 285,701 321,751 321,75459 823
20 mars 20241 256,751 290,751 252,951 284,801 284,80376 912
19 mars 20241 269,001 275,801 248,701 261,701 261,70349 893
18 mars 20241 270,901 295,451 257,001 268,951 268,95573 260
15 mars 2024------
14 mars 20241 230,101 288,001 215,951 271,551 271,551 452 041
13 mars 20241 311,201 326,201 201,001 220,301 220,301 388 921
12 mars 20241 275,501 314,701 263,601 304,301 304,301 151 120
11 mars 20241 329,051 329,051 268,001 275,951 275,95965 070
07 mars 20241 330,001 341,851 310,001 315,951 315,952 049 304
06 mars 20241 525,001 525,001 297,301 329,601 329,608 693 251
05 mars 20241 564,001 580,001 541,301 565,401 565,40718 963
04 mars 20241 503,001 552,001 503,001 541,651 541,65422 161
01 mars 20241 498,951 508,601 487,401 498,851 498,85118 471
29 févr. 20241 461,201 496,901 452,751 484,351 484,35431 939
28 févr. 20241 512,551 525,701 462,051 466,001 466,00366 217
27 févr. 20241 504,751 520,001 499,001 512,551 512,55273 929
26 févr. 20241 526,951 537,001 498,451 506,251 506,25460 565
23 févr. 20241 547,851 547,851 514,301 523,601 523,60286 551
22 févr. 20241 510,551 534,851 495,001 533,401 533,40234 284
21 févr. 20241 513,551 520,001 494,151 510,551 510,55454 971
20 févr. 20241 530,001 532,951 486,301 512,051 512,05215 874
19 févr. 20241 524,751 534,901 519,151 521,101 521,10142 127
16 févr. 20241 530,001 530,001 507,201 517,201 517,20326 595
15 févr. 20241 494,351 534,801 493,151 512,001 512,00500 046
14 févr. 20241 465,001 494,001 450,801 490,101 490,10196 433
13 févr. 20241 459,401 479,151 435,701 476,801 476,80404 130
12 févr. 20241 470,001 486,951 446,601 451,751 451,75442 124
09 févr. 20241 483,951 489,851 440,401 474,001 474,00283 592
08 févr. 20241 489,901 499,251 471,001 478,451 478,45448 628
07 févr. 20241 554,301 554,301 475,151 486,801 486,80739 074
06 févr. 20241 468,551 539,901 468,551 533,951 533,95621 305
05 févr. 20241 471,501 490,801 456,001 467,951 467,95304 608
05 févr. 202412 Dividende
02 févr. 20241 480,001 506,401 467,951 476,951 464,95494 868
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...