Magnus Steel and Infra Limited (BOM:517320)
India · Delayed Price · Currency is INR 132.16
+6.29 (5.00%)
At close: Apr 16, 2026
Magnus Steel and Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 69.70 | 69.71 | 69.70 | 69.71 | 69.71 | 1.99% | 14,779 |
| Mar 9, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 2.00% | 2,100 |
| Mar 6, 2026 | 67.01 | 67.01 | 67.00 | 67.01 | 67.01 | 1.99% | 11,549 |
| Mar 5, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 1.99% | 300 |
| Mar 4, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 1.99% | 689 |
| Mar 2, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 1.99% | 1,444 |
| Feb 27, 2026 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | 1.99% | 1,448 |
| Feb 26, 2026 | 59.70 | 60.72 | 59.70 | 60.72 | 60.72 | 2.00% | 4,025 |
| Feb 25, 2026 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 1.99% | 19,892 |
| Feb 24, 2026 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 1.99% | 602 |
| Feb 23, 2026 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | 2.00% | 11 |
| Feb 20, 2026 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 2.00% | 1 |
| Feb 19, 2026 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | 1.98% | 302 |
| Feb 18, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 1.99% | 156 |
| Feb 17, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 1.99% | 813 |
| Feb 16, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 1.99% | 27,119 |
| Feb 13, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 1.99% | 4,215 |
| Feb 12, 2026 | 48.89 | 49.86 | 48.89 | 49.86 | 49.86 | 1.98% | 4,691 |
| Feb 11, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 1.98% | 160 |
| Feb 10, 2026 | 46.06 | 47.94 | 46.06 | 47.94 | 47.94 | 2.00% | 2,900 |
| Feb 9, 2026 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | 1.29% | 490 |
| Feb 6, 2026 | 44.61 | 46.40 | 44.59 | 46.40 | 46.40 | 1.98% | 2,789 |
| Feb 5, 2026 | 46.06 | 46.06 | 45.50 | 45.50 | 45.50 | 0.75% | 4,734 |
| Feb 4, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 1.99% | 309 |
| Feb 3, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 1.98% | 681 |
| Feb 2, 2026 | 41.74 | 43.42 | 41.72 | 43.42 | 43.42 | 2.00% | 15,518 |
| Feb 1, 2026 | 40.91 | 42.57 | 40.91 | 42.57 | 42.57 | 1.99% | 16,622 |