Magnus Steel and Infra Limited (BOM:517320)
India · Delayed Price · Currency is INR 29.20
+1.12 (3.99%)
At close: Oct 23, 2026
Magnus Steel and Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.48 | 29.48 | 26.71 | 29.20 | 29.20 | 3.99% | 28,913 |
| Oct 22, 2026 | 30.75 | 30.75 | 27.93 | 28.08 | 28.08 | -4.49% | 27,726 |
| Oct 21, 2026 | 30.25 | 31.75 | 29.30 | 29.40 | 29.40 | -4.51% | 11,901 |
| Oct 19, 2026 | 32.02 | 32.02 | 30.56 | 30.79 | 30.79 | -3.75% | 11,766 |
| Oct 16, 2026 | 33.33 | 33.33 | 31.05 | 31.99 | 31.99 | 0.57% | 19,940 |
| Oct 15, 2026 | 31.98 | 32.50 | 30.02 | 31.81 | 31.81 | 2.22% | 22,553 |
| Oct 14, 2026 | 31.80 | 33.28 | 31.00 | 31.12 | 31.12 | -4.10% | 14,047 |
| Oct 13, 2026 | 33.08 | 33.89 | 30.69 | 32.45 | 32.45 | 0.53% | 42,054 |
| Oct 12, 2026 | 30.10 | 32.65 | 29.64 | 32.28 | 32.28 | 3.46% | 30,308 |
| Oct 9, 2026 | 33.22 | 33.22 | 30.06 | 31.20 | 31.20 | -1.39% | 47,151 |
| Oct 8, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 4.98% | 31,940 |
| Oct 7, 2026 | 27.28 | 30.14 | 27.28 | 30.14 | 30.14 | 4.98% | 36,974 |
| Oct 6, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -5.00% | 10,743 |
| Oct 5, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -5.00% | 4,951 |
| Oct 1, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -4.99% | 7,620 |
| Sep 30, 2026 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -4.99% | 21,523 |
| Sep 29, 2026 | 38.94 | 38.94 | 35.24 | 35.24 | 35.24 | -4.99% | 99,360 |
| Sep 28, 2026 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 4.98% | 32,492 |
| Sep 25, 2026 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 4.99% | 7,120 |
| Sep 24, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 4.99% | 6,175 |
| Sep 23, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 4.98% | 3,803 |
| Sep 22, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 4.99% | 5,823 |
| Sep 21, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 4.98% | 4,826 |
| Sep 18, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 4.96% | 6,755 |
| Sep 17, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 4.97% | 2,721 |
| Sep 16, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 4.97% | 64,551 |
| Sep 15, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 5.00% | 11,901 |
| Sep 11, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 4.97% | 27,812 |
| Sep 10, 2026 | 21.68 | 21.73 | 21.32 | 21.73 | 21.73 | 4.98% | 28,670 |
| Sep 9, 2026 | 18.75 | 20.71 | 18.75 | 20.70 | 20.70 | 4.92% | 146,411 |
| Sep 8, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -4.96% | 7,338 |
| Sep 7, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -4.99% | 8,556 |
| Sep 4, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -4.96% | 9,180 |
| Sep 3, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -5.00% | 9,878 |
| Sep 2, 2026 | 24.20 | 26.49 | 24.20 | 24.20 | 24.20 | -4.99% | 38,149 |
| Sep 1, 2026 | 27.61 | 27.61 | 24.99 | 25.47 | 25.47 | -3.16% | 145,628 |
| Aug 31, 2026 | 24.20 | 26.30 | 23.80 | 26.30 | 26.30 | 4.99% | 194,329 |
| Aug 28, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -4.97% | 8,099 |
| Aug 27, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -4.97% | 13,519 |
| Aug 26, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -5.00% | 10,873 |
| Aug 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -4.98% | 13,044 |
| Aug 24, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -4.98% | 10,583 |
| 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 |