Magna Electro Castings Limited (BOM:517449)
India · Delayed Price · Currency is INR 813.40
+46.25 (6.03%)
At close: Jan 21, 2026
Magna Electro Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 800.00 | 819.00 | 791.00 | 803.00 | 803.00 | -1.28% | 1,004 |
| Jan 21, 2026 | 831.40 | 841.00 | 765.00 | 813.40 | 813.40 | 6.03% | 1,634 |
| Jan 20, 2026 | 780.80 | 797.00 | 760.00 | 767.15 | 767.15 | -2.90% | 3,097 |
| Jan 19, 2026 | 813.50 | 813.50 | 770.00 | 790.05 | 790.05 | -0.41% | 592 |
| Jan 16, 2026 | 799.00 | 819.80 | 780.00 | 793.30 | 793.30 | -1.17% | 3,967 |
| Jan 14, 2026 | 820.00 | 845.00 | 798.30 | 802.70 | 802.70 | -2.15% | 2,275 |
| Jan 13, 2026 | 845.50 | 845.50 | 816.30 | 820.30 | 820.30 | -0.33% | 572 |
| Jan 12, 2026 | 828.00 | 852.00 | 821.00 | 823.00 | 823.00 | -0.30% | 24,037 |
| Jan 9, 2026 | 858.00 | 858.00 | 825.00 | 825.50 | 825.50 | -2.76% | 897 |
| Jan 8, 2026 | 898.75 | 898.75 | 840.00 | 848.95 | 848.95 | -4.44% | 1,551 |
| Jan 7, 2026 | 891.00 | 891.00 | 880.30 | 888.35 | 888.35 | 1.42% | 875 |
| Jan 6, 2026 | 885.70 | 895.00 | 871.00 | 875.95 | 875.95 | -0.75% | 1,792 |
| Jan 5, 2026 | 874.00 | 913.00 | 870.00 | 882.55 | 882.55 | 1.83% | 2,289 |
| Jan 2, 2026 | 873.45 | 887.00 | 860.00 | 866.65 | 866.65 | -0.78% | 1,563 |
| Jan 1, 2026 | 875.50 | 885.75 | 868.00 | 873.45 | 873.45 | -2.27% | 1,302 |
| Dec 31, 2025 | 886.80 | 894.00 | 865.00 | 893.75 | 893.75 | 2.87% | 801 |
| Dec 30, 2025 | 887.00 | 887.00 | 861.00 | 868.85 | 868.85 | -1.03% | 840 |
| Dec 29, 2025 | 902.00 | 904.40 | 875.10 | 877.85 | 877.85 | -0.23% | 1,606 |
| Dec 26, 2025 | 893.60 | 900.00 | 877.20 | 879.90 | 879.90 | -1.05% | 1,589 |
| Dec 24, 2025 | 892.20 | 905.00 | 876.00 | 889.20 | 889.20 | -0.34% | 587 |
| Dec 23, 2025 | 910.00 | 910.00 | 880.70 | 892.20 | 892.20 | -0.88% | 413 |
| Dec 22, 2025 | 887.00 | 920.00 | 853.00 | 900.10 | 900.10 | 2.97% | 4,291 |
| Dec 19, 2025 | 862.00 | 881.00 | 847.00 | 874.15 | 874.15 | 1.41% | 614 |
| Dec 18, 2025 | 889.00 | 889.00 | 849.10 | 862.00 | 862.00 | 0.13% | 717 |
| Dec 17, 2025 | 866.00 | 887.00 | 850.10 | 860.90 | 860.90 | -1.45% | 1,740 |
| Dec 16, 2025 | 880.00 | 908.10 | 870.05 | 873.55 | 873.55 | -2.42% | 707 |
| Dec 15, 2025 | 925.00 | 925.00 | 871.15 | 895.20 | 895.20 | -0.73% | 743 |
| Dec 12, 2025 | 892.00 | 911.55 | 880.00 | 901.75 | 901.75 | 1.10% | 1,134 |
| Dec 11, 2025 | 890.00 | 940.00 | 890.00 | 891.95 | 891.95 | -2.02% | 789 |
| Dec 10, 2025 | 937.80 | 950.00 | 890.00 | 910.30 | 910.30 | -0.62% | 820 |
| Dec 9, 2025 | 899.90 | 925.00 | 860.00 | 915.95 | 915.95 | 2.62% | 1,299 |
| Dec 8, 2025 | 915.35 | 934.45 | 870.00 | 892.60 | 892.60 | -2.49% | 804 |
| Dec 5, 2025 | 947.70 | 964.80 | 891.00 | 915.35 | 915.35 | -2.93% | 394 |
| Dec 4, 2025 | 975.00 | 975.00 | 927.00 | 943.00 | 943.00 | 0.88% | 194 |
| Dec 3, 2025 | 966.00 | 966.00 | 919.95 | 934.80 | 934.80 | -2.32% | 1,750 |
| Dec 2, 2025 | 956.00 | 981.00 | 936.35 | 957.00 | 957.00 | 0.18% | 317 |
| Dec 1, 2025 | 961.00 | 990.00 | 940.00 | 955.30 | 955.30 | -0.56% | 482 |
| Nov 28, 2025 | 955.00 | 968.90 | 923.00 | 960.70 | 960.70 | 0.64% | 2,602 |
| Nov 27, 2025 | 996.00 | 996.00 | 945.00 | 954.55 | 954.55 | -3.45% | 1,415 |
| Nov 26, 2025 | 1,009.00 | 1,018.00 | 983.30 | 988.70 | 988.70 | -1.42% | 1,003 |
| Nov 25, 2025 | 999.90 | 1,030.00 | 999.90 | 1,002.90 | 1,002.90 | 0.40% | 745 |
| Nov 24, 2025 | 982.00 | 1,009.30 | 977.05 | 998.90 | 998.90 | 0.46% | 272 |
| Nov 21, 2025 | 1,003.00 | 1,029.95 | 989.00 | 994.30 | 994.30 | -0.58% | 906 |
| Nov 20, 2025 | 992.25 | 1,014.90 | 983.25 | 1,000.15 | 1,000.15 | 0.99% | 2,735 |
| Nov 19, 2025 | 1,040.00 | 1,040.00 | 990.00 | 990.30 | 990.30 | -1.14% | 1,200 |
| Nov 18, 2025 | 983.50 | 1,010.00 | 977.00 | 1,001.75 | 1,001.75 | 2.94% | 1,734 |
| Nov 17, 2025 | 998.45 | 999.00 | 967.00 | 973.10 | 973.10 | -1.12% | 958 |
| Nov 14, 2025 | 999.00 | 999.00 | 975.30 | 984.10 | 984.10 | -0.32% | 1,332 |
| Nov 13, 2025 | 1,035.00 | 1,035.00 | 976.05 | 987.30 | 987.30 | -2.51% | 4,610 |
| Nov 12, 2025 | 1,041.30 | 1,041.30 | 1,002.25 | 1,012.70 | 1,012.70 | 0.04% | 968 |