Skip to main content
logo
Magnus Steel and Infra Limited (BOM:517320)
India flag India · Delayed Price · Currency is INR
102.75
-5.40 (-4.99%)
At close: Jun 17, 2026

Magnus Steel and Infra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 2026102.75102.75102.75102.75102.75-4.99%6,120
Jun 16, 2026108.15108.15108.15108.15108.15-4.96%5,713
Jun 15, 2026113.80113.80113.80113.80113.80-4.97%4,577
Jun 12, 2026119.75119.75119.75119.75119.75-5.00%4,822
Jun 11, 2026126.05126.05126.00126.05126.055.00%181,945
Jun 10, 2026120.05120.05120.00120.05120.054.98%273,085
Jun 9, 2026103.55114.35103.55114.35114.354.96%346,474
Jun 8, 2026108.95108.95108.95108.95108.95-4.97%1,254
Jun 5, 2026114.65114.65114.65114.65114.65-4.97%4,713
Jun 4, 2026120.65120.65120.65120.65120.65-5.00%6,638
Jun 3, 2026127.00133.65127.00127.00127.00-4.98%65,428
Jun 2, 2026120.95133.65120.95133.65133.654.99%361,698
Jun 1, 2026127.30127.30127.30127.30127.30-4.96%2,549
May 29, 2026133.95133.95133.95133.95133.95-4.97%3,550
May 27, 2026140.95140.95140.95140.95140.95-4.99%2,952
May 26, 2026148.35148.35148.35148.35148.35-5.00%1,780
May 25, 2026156.15156.15156.15156.15156.15-4.99%6,615
May 22, 2026164.35164.35164.35164.35164.35-4.97%1,965
May 21, 2026172.95172.95172.95172.95172.95-5.00%2,943
May 20, 2026182.05182.05182.05182.05182.05-4.98%5,686
May 19, 2026191.60191.60191.60191.60191.60-4.98%5,298
May 18, 2026201.65201.65201.65201.65201.65-4.99%6,749
May 15, 2026212.25212.25212.25212.25212.25-4.99%18,472
May 14, 2026223.40223.40223.35223.40223.404.98%278,345
May 13, 2026212.80212.80212.75212.80212.804.98%280,193
May 12, 2026202.70202.70202.65202.70202.705.00%310,276
May 11, 2026193.05193.05193.00193.05193.054.98%117,594
May 8, 2026176.90183.90176.90183.90183.905.00%19,472
May 7, 2026175.15175.15175.15175.15175.154.97%4,946
May 6, 2026166.85166.85166.85166.85166.854.97%1,047
May 5, 2026158.95158.95158.95158.95158.954.99%1,358
May 4, 2026142.00151.40139.20151.40151.404.97%12,879
Apr 30, 2026144.23144.23144.23144.23144.23-5.00%1,604
Apr 29, 2026151.82151.82151.82151.82151.82-5.00%5,786
Apr 28, 2026159.81159.81159.81159.81159.81-5.00%5,440
Apr 27, 2026185.92185.92168.22168.22168.22-5.00%23,836
Apr 24, 2026177.07177.07177.07177.07177.075.00%4,834
Apr 23, 2026168.64168.64168.63168.64168.645.00%17,505
Apr 22, 2026160.61160.61160.61160.61160.614.99%20,693
Apr 21, 2026152.97152.97145.69152.97152.975.00%13,185
Apr 20, 2026145.69145.69145.69145.69145.694.99%1,154
Apr 17, 2026138.76138.76138.76138.76138.764.99%949
Apr 16, 2026132.16132.16132.16132.16132.165.00%1,351
Apr 15, 2026125.87125.87125.87125.87125.875.00%268
Apr 13, 2026119.88119.88119.88119.88119.884.99%1,680
Apr 10, 2026114.18114.18114.18114.18114.184.99%2,772
Apr 9, 2026108.75108.75108.75108.75108.754.99%3,289
Apr 8, 2026103.55103.58103.55103.58103.585.00%2,078
Apr 7, 202698.6498.6589.2798.6598.654.99%22,739
Apr 6, 202693.9693.9693.9693.9693.964.99%58