Magnus Steel and Infra Limited (BOM:517320)
India · Delayed Price · Currency is INR 25.50
+0.47 (1.88%)
At close: Dec 5, 2025
Magnus Steel and Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.53 | 25.53 | 25.50 | 25.50 | 25.50 | 1.88% | 104 |
| Dec 4, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 2.00% | 200 |
| Dec 3, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 2.00% | 200 |
| Dec 2, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.99% | 100 |
| Dec 1, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 1.99% | 200 |
| Nov 28, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 1.98% | 304 |
| Nov 27, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.98% | 704 |
| Nov 26, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.97% | 104 |
| Nov 25, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 1.96% | 500 |
| Nov 24, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.95% | 3,450 |
| Nov 21, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.99% | 20,739 |
| Nov 20, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.98% | 4,000 |
| Nov 19, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1.97% | 1,405 |
| Nov 18, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.96% | 100 |
| Nov 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.00% | 8,628 |
| Nov 14, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.98% | 6,993 |
| Nov 13, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.97% | 7,426 |
| Nov 12, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 1.95% | 2,126 |
| Nov 11, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.99% | 3,196 |
| Nov 10, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 1.97% | 1,200 |
| Nov 7, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.95% | 6,043 |
| Nov 6, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 1.99% | 1,401 |
| Nov 4, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 1.97% | 300 |
| Nov 3, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1.94% | 1,200 |
| Oct 31, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1.98% | 101 |
| Oct 30, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.95% | 500 |
| Oct 29, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.99% | 451 |
| Oct 28, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.96% | 1,000 |
| Oct 27, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.93% | 6,880 |
| Oct 24, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.97% | 300 |
| Oct 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.94% | 200 |
| Oct 21, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.98% | 100 |
| Oct 20, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.94% | 600 |
| Oct 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.98% | 100 |
| Oct 16, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.94% | 100 |
| Oct 15, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 4.97% | 100 |
| Oct 14, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 4.96% | 100 |
| Oct 13, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.93% | 300 |
| Oct 10, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -43.52% | 100 |
| Oct 9, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 10.63 | 5.00% | 925 |
| Oct 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 10.12 | 4.97% | 114 |
| Oct 7, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 9.64 | 4.98% | 500 |
| Oct 6, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 9.19 | 4.98% | 300 |
| Oct 3, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 8.75 | 4.97% | 455 |
| Oct 1, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 8.33 | 4.95% | 221 |
| Sep 30, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 7.94 | 4.98% | 600 |
| Sep 29, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 7.56 | 4.93% | 100 |
| Sep 26, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 7.21 | 4.94% | 100 |
| Sep 25, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 6.87 | 4.93% | 96 |
| Sep 24, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 6.55 | 4.92% | 100 |