Magnus Steel and Infra Limited (BOM:517320)
India · Delayed Price · Currency is INR 32.34
-1.70 (-4.99%)
At close: Aug 21, 2026
Magnus Steel and Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -4.99% | 4,382 |
| Aug 20, 2026 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -5.00% | 11,359 |
| Aug 19, 2026 | 35.83 | 35.83 | 35.82 | 35.83 | 35.83 | 4.98% | 210,615 |
| Aug 18, 2026 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -4.98% | 5,743 |
| Aug 17, 2026 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -5.00% | 9,063 |
| Aug 14, 2026 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -4.98% | 27,089 |
| Aug 13, 2026 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -4.99% | 17,456 |
| Aug 12, 2026 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -4.99% | 9,709 |
| Aug 11, 2026 | 44.07 | 44.08 | 44.07 | 44.08 | 44.08 | 4.98% | 151,827 |
| Aug 10, 2026 | 41.99 | 44.15 | 41.99 | 41.99 | 41.99 | -5.00% | 44,018 |
| Aug 7, 2026 | 44.20 | 45.98 | 44.20 | 44.20 | 44.20 | -4.99% | 30,643 |
| Aug 6, 2026 | 47.11 | 51.39 | 46.51 | 46.52 | 46.52 | -4.96% | 123,822 |
| Aug 5, 2026 | 48.95 | 50.00 | 48.95 | 48.95 | 48.95 | -4.99% | 53,488 |
| Aug 4, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -5.00% | 29,409 |
| Aug 3, 2026 | 54.23 | 59.63 | 54.23 | 54.23 | 54.23 | -4.99% | 204,096 |
| Jul 31, 2026 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -4.99% | 7,909 |
| Jul 30, 2026 | 66.40 | 66.40 | 60.08 | 60.08 | 60.08 | -5.00% | 220,594 |
| Jul 29, 2026 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 5.00% | 11,777 |
| Jul 28, 2026 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | 4.99% | 38,928 |
| Jul 27, 2026 | 57.36 | 57.37 | 57.36 | 57.37 | 57.37 | 5.00% | 72,941 |
| Jul 24, 2026 | 54.63 | 54.64 | 54.63 | 54.64 | 54.64 | 5.00% | 115,417 |
| Jul 23, 2026 | 52.03 | 52.04 | 52.03 | 52.04 | 52.04 | 4.98% | 154,524 |
| Jul 22, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -4.98% | 14,319 |
| Jul 21, 2026 | 52.17 | 54.90 | 52.17 | 52.17 | 52.17 | -4.99% | 67,708 |
| Jul 20, 2026 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -4.98% | 11,646 |
| Jul 17, 2026 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | -5.00% | 17,886 |
| Jul 16, 2026 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | -5.00% | 14,015 |
| Jul 15, 2026 | 57.95 | 64.03 | 57.95 | 64.03 | 64.03 | 4.98% | 203,486 |
| Jul 14, 2026 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | -4.99% | 5,222 |
| Jul 13, 2026 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | -4.99% | 12,574 |
| Jul 10, 2026 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | -4.99% | 10,247 |
| Jul 9, 2026 | 71.11 | 71.11 | 71.11 | 71.11 | 71.11 | -5.00% | 7,027 |
| Jul 8, 2026 | 67.73 | 74.85 | 67.73 | 74.85 | 74.85 | 4.99% | 241,101 |
| Jul 7, 2026 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | -5.00% | 6,965 |
| Jul 6, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -4.99% | 5,609 |
| Jul 3, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -4.99% | 4,977 |
| Jul 2, 2026 | 83.13 | 83.13 | 83.13 | 83.13 | 83.13 | -4.99% | 4,967 |
| Jul 1, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -4.99% | 10,210 |
| Jun 30, 2026 | 92.10 | 92.10 | 92.05 | 92.10 | 92.10 | 4.96% | 326,427 |
| Jun 29, 2026 | 87.75 | 87.75 | 87.70 | 87.75 | 87.75 | 4.96% | 324,160 |
| Jun 25, 2026 | 83.60 | 83.60 | 83.55 | 83.60 | 83.60 | 4.96% | 416,300 |
| Jun 24, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -4.95% | 2,762 |
| Jun 23, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -4.99% | 3,403 |
| Jun 22, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | 88.20 | -4.96% | 17,991 |
| Jun 19, 2026 | 92.80 | 92.80 | 92.80 | 92.80 | 92.80 | -4.97% | 6,227 |
| Jun 18, 2026 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | -4.96% | 4,506 |
| Jun 17, 2026 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | -4.99% | 6,120 |
| Jun 16, 2026 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | -4.96% | 5,713 |
| Jun 15, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -4.97% | 4,577 |
| Jun 12, 2026 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | -5.00% | 4,822 |