Magnus Steel and Infra Limited (BOM:517320)
India · Delayed Price · Currency is INR 46.03
+0.90 (1.99%)
At close: Jan 20, 2026
Magnus Steel and Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 1.99% | 6,980 |
| Jan 19, 2026 | 43.37 | 45.13 | 43.37 | 45.13 | 45.13 | 1.99% | 24,509 |
| Jan 16, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1.98% | 150 |
| Jan 14, 2026 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | 2.00% | 100 |
| Jan 13, 2026 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 1.99% | 100 |
| Jan 12, 2026 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 1.98% | 200 |
| Jan 9, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 2.00% | 300 |
| Jan 8, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 1.98% | 11,656 |
| Jan 7, 2026 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 2.00% | 200 |
| Jan 6, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 1.98% | 100 |
| Jan 5, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.00% | 200 |
| Jan 2, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 1.98% | 170 |
| Jan 1, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 1.99% | 102 |
| Dec 31, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 1.97% | 2,655 |
| Dec 30, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 1.98% | 3,100 |
| Dec 29, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 1.99% | 100 |
| Dec 26, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 1.97% | 2 |
| Dec 24, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 1.98% | 33 |
| Dec 23, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 1.99% | 100 |
| Dec 22, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 2.00% | 203 |
| Dec 19, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.97% | 750 |
| Dec 18, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.98% | 301 |
| Dec 17, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 1.98% | 204 |
| Dec 16, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 1.99% | 350 |
| Dec 15, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 1.99% | 104 |
| Dec 12, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1.99% | 7,809 |
| Dec 11, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.00% | 204 |
| Dec 10, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 2.00% | 104 |
| Dec 9, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 2.00% | 6,102 |
| Dec 8, 2025 | 25.00 | 26.01 | 25.00 | 26.01 | 26.01 | 2.00% | 41,190 |
| 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 |