Magnus Steel and Infra Limited (BOM:517320)
India · Delayed Price · Currency is INR 148.35
-7.80 (-5.00%)
At close: May 26, 2026
Magnus Steel and Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | -5.00% | 1,780 |
| May 25, 2026 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | -4.99% | 6,615 |
| May 22, 2026 | 164.35 | 164.35 | 164.35 | 164.35 | 164.35 | -4.97% | 1,965 |
| May 21, 2026 | 172.95 | 172.95 | 172.95 | 172.95 | 172.95 | -5.00% | 2,943 |
| May 20, 2026 | 182.05 | 182.05 | 182.05 | 182.05 | 182.05 | -4.98% | 5,686 |
| May 19, 2026 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | -4.98% | 5,298 |
| May 18, 2026 | 201.65 | 201.65 | 201.65 | 201.65 | 201.65 | -4.99% | 6,749 |
| May 15, 2026 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | -4.99% | 18,472 |
| May 14, 2026 | 223.40 | 223.40 | 223.35 | 223.40 | 223.40 | 4.98% | 278,345 |
| May 13, 2026 | 212.80 | 212.80 | 212.75 | 212.80 | 212.80 | 4.98% | 280,193 |
| May 12, 2026 | 202.70 | 202.70 | 202.65 | 202.70 | 202.70 | 5.00% | 310,276 |
| May 11, 2026 | 193.05 | 193.05 | 193.00 | 193.05 | 193.05 | 4.98% | 117,594 |
| May 8, 2026 | 176.90 | 183.90 | 176.90 | 183.90 | 183.90 | 5.00% | 19,472 |
| May 7, 2026 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | 4.97% | 4,946 |
| May 6, 2026 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | 4.97% | 1,047 |
| May 5, 2026 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | 4.99% | 1,358 |
| May 4, 2026 | 142.00 | 151.40 | 139.20 | 151.40 | 151.40 | 4.97% | 12,879 |
| Apr 30, 2026 | 144.23 | 144.23 | 144.23 | 144.23 | 144.23 | -5.00% | 1,604 |
| Apr 29, 2026 | 151.82 | 151.82 | 151.82 | 151.82 | 151.82 | -5.00% | 5,786 |
| Apr 28, 2026 | 159.81 | 159.81 | 159.81 | 159.81 | 159.81 | -5.00% | 5,440 |
| Apr 27, 2026 | 185.92 | 185.92 | 168.22 | 168.22 | 168.22 | -5.00% | 23,836 |
| Apr 24, 2026 | 177.07 | 177.07 | 177.07 | 177.07 | 177.07 | 5.00% | 4,834 |
| Apr 23, 2026 | 168.64 | 168.64 | 168.63 | 168.64 | 168.64 | 5.00% | 17,505 |
| Apr 22, 2026 | 160.61 | 160.61 | 160.61 | 160.61 | 160.61 | 4.99% | 20,693 |
| Apr 21, 2026 | 152.97 | 152.97 | 145.69 | 152.97 | 152.97 | 5.00% | 13,185 |
| Apr 20, 2026 | 145.69 | 145.69 | 145.69 | 145.69 | 145.69 | 4.99% | 1,154 |
| Apr 17, 2026 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | 4.99% | 949 |
| Apr 16, 2026 | 132.16 | 132.16 | 132.16 | 132.16 | 132.16 | 5.00% | 1,351 |
| Apr 15, 2026 | 125.87 | 125.87 | 125.87 | 125.87 | 125.87 | 5.00% | 268 |
| Apr 13, 2026 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | 4.99% | 1,680 |
| Apr 10, 2026 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | 4.99% | 2,772 |
| Apr 9, 2026 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 4.99% | 3,289 |
| Apr 8, 2026 | 103.55 | 103.58 | 103.55 | 103.58 | 103.58 | 5.00% | 2,078 |
| Apr 7, 2026 | 98.64 | 98.65 | 89.27 | 98.65 | 98.65 | 4.99% | 22,739 |
| Apr 6, 2026 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 4.99% | 58 |
| Apr 2, 2026 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | 5.00% | 15,329 |
| Apr 1, 2026 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | 4.99% | 570 |
| Mar 30, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 4.99% | 271 |
| Mar 27, 2026 | 77.32 | 77.32 | 76.95 | 77.32 | 77.32 | 5.00% | 11,121 |
| Mar 25, 2026 | 73.60 | 73.64 | 73.00 | 73.64 | 73.64 | 4.99% | 6,340 |
| Mar 24, 2026 | 64.11 | 70.85 | 64.11 | 70.14 | 70.14 | 3.94% | 33,441 |
| Mar 23, 2026 | 67.48 | 67.48 | 67.47 | 67.48 | 67.48 | 4.99% | 68,764 |
| Mar 20, 2026 | 61.75 | 64.27 | 61.75 | 64.27 | 64.27 | 2.00% | 30,069 |
| Mar 19, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | -1.99% | 212 |
| Mar 18, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | -2.00% | 3,656 |
| Mar 17, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -1.99% | 1,545 |
| Mar 16, 2026 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | -1.99% | 2,241 |
| Mar 13, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | -1.99% | 2,070 |
| Mar 12, 2026 | 72.52 | 72.52 | 69.68 | 69.68 | 69.68 | -2.00% | 7,278 |
| Mar 11, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 1.99% | 647 |