Magna Electro Castings Limited (BOM:517449)
India · Delayed Price · Currency is INR 958.55
+9.05 (0.95%)
At close: Apr 17, 2026
Magna Electro Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 960.00 | 1,085.40 | 960.00 | 1,073.80 | 1,073.80 | 12.02% | 3,083 |
| Apr 17, 2026 | 955.40 | 958.95 | 933.00 | 958.55 | 958.55 | 0.95% | 529 |
| Apr 16, 2026 | 950.10 | 970.95 | 924.95 | 949.50 | 949.50 | 0.16% | 645 |
| Apr 15, 2026 | 939.10 | 970.00 | 925.00 | 947.95 | 947.95 | 4.04% | 800 |
| Apr 13, 2026 | 929.00 | 929.00 | 875.60 | 911.10 | 911.10 | -0.08% | 1,383 |
| Apr 10, 2026 | 938.00 | 938.00 | 895.00 | 911.80 | 911.80 | -2.98% | 4,354 |
| Apr 9, 2026 | 933.05 | 940.00 | 905.20 | 939.85 | 939.85 | 0.67% | 5,287 |
| Apr 8, 2026 | 926.95 | 957.80 | 925.05 | 933.55 | 933.55 | 0.60% | 2,491 |
| Apr 7, 2026 | 940.00 | 940.00 | 902.00 | 928.00 | 928.00 | -0.17% | 4,742 |
| Apr 6, 2026 | 911.00 | 943.00 | 907.95 | 929.60 | 929.60 | 3.29% | 230 |
| Apr 2, 2026 | 890.05 | 917.00 | 890.00 | 899.95 | 899.95 | -1.71% | 4,518 |
| Apr 1, 2026 | 878.30 | 942.95 | 878.30 | 915.65 | 915.65 | 2.54% | 1,339 |
| Mar 30, 2026 | 895.00 | 920.00 | 885.05 | 893.00 | 893.00 | -1.53% | 2,645 |
| Mar 27, 2026 | 932.90 | 933.00 | 900.05 | 906.90 | 906.90 | -5.53% | 2,750 |
| Mar 25, 2026 | 936.00 | 970.00 | 931.05 | 959.95 | 959.95 | 2.13% | 897 |
| Mar 24, 2026 | 915.00 | 970.00 | 908.05 | 939.90 | 939.90 | 3.48% | 1,352 |
| Mar 23, 2026 | 915.00 | 915.00 | 851.00 | 908.25 | 908.25 | 0.89% | 935 |
| Mar 20, 2026 | 900.95 | 914.00 | 882.00 | 900.20 | 900.20 | -0.08% | 1,005 |
| Mar 19, 2026 | 894.95 | 910.00 | 892.00 | 900.90 | 900.90 | -0.96% | 4,899 |
| Mar 18, 2026 | 914.95 | 914.95 | 870.10 | 909.60 | 909.60 | 3.07% | 1,517 |
| Mar 17, 2026 | 880.00 | 903.00 | 879.95 | 882.50 | 882.50 | 0.56% | 633 |
| Mar 16, 2026 | 886.20 | 913.90 | 870.60 | 877.55 | 877.55 | -0.98% | 2,506 |
| Mar 13, 2026 | 900.15 | 925.00 | 866.00 | 886.20 | 886.20 | -1.55% | 1,601 |
| Mar 12, 2026 | 922.00 | 922.00 | 890.00 | 900.15 | 900.15 | -1.75% | 3,171 |
| Mar 11, 2026 | 948.00 | 960.00 | 910.00 | 916.20 | 916.20 | -2.02% | 271 |
| Mar 10, 2026 | 928.10 | 958.00 | 925.00 | 935.05 | 935.05 | 0.78% | 820 |
| Mar 9, 2026 | 934.00 | 958.00 | 905.00 | 927.80 | 927.80 | -1.75% | 616 |
| Mar 6, 2026 | 933.00 | 946.00 | 917.00 | 944.35 | 944.35 | 2.44% | 1,134 |
| Mar 5, 2026 | 934.00 | 934.40 | 912.00 | 921.90 | 921.90 | 1.11% | 716 |
| Mar 4, 2026 | 906.00 | 959.50 | 906.00 | 911.75 | 911.75 | -1.23% | 1,174 |
| Mar 2, 2026 | 931.60 | 953.00 | 910.00 | 923.15 | 923.15 | -5.74% | 3,402 |
| Feb 27, 2026 | 972.10 | 987.45 | 970.10 | 979.40 | 979.40 | -0.88% | 769 |
| Feb 26, 2026 | 989.55 | 989.55 | 965.10 | 988.10 | 988.10 | 2.53% | 531 |
| Feb 25, 2026 | 962.50 | 990.00 | 962.00 | 963.75 | 963.75 | -2.70% | 475 |
| Feb 24, 2026 | 989.00 | 991.00 | 961.00 | 990.45 | 990.45 | 0.84% | 568 |
| Feb 23, 2026 | 948.45 | 987.40 | 948.45 | 982.20 | 982.20 | 3.04% | 826 |
| Feb 20, 2026 | 960.00 | 985.95 | 950.10 | 953.20 | 953.20 | 2.27% | 1,284 |
| Feb 19, 2026 | 932.05 | 948.80 | 931.10 | 932.00 | 932.00 | 0.22% | 817 |
| Feb 18, 2026 | 964.95 | 964.95 | 925.25 | 930.00 | 930.00 | 0.54% | 616 |
| Feb 17, 2026 | 907.10 | 940.00 | 907.00 | 925.00 | 925.00 | 1.43% | 1,412 |
| Feb 16, 2026 | 998.00 | 998.00 | 900.00 | 911.95 | 911.95 | -1.35% | 982 |
| Feb 13, 2026 | 927.95 | 958.95 | 923.00 | 924.40 | 924.40 | -3.68% | 491 |
| Feb 12, 2026 | 967.90 | 997.00 | 951.10 | 959.70 | 959.70 | -0.83% | 453 |
| Feb 11, 2026 | 939.00 | 970.00 | 883.05 | 967.75 | 967.75 | -1.06% | 8,140 |
| Feb 10, 2026 | 1,039.50 | 1,041.00 | 976.00 | 978.15 | 978.15 | -2.27% | 581 |
| Feb 9, 2026 | 996.00 | 1,025.00 | 973.55 | 1,000.90 | 1,000.90 | 4.87% | 1,775 |
| Feb 6, 2026 | 960.00 | 960.00 | 930.00 | 954.45 | 954.45 | -2.15% | 770 |
| Feb 5, 2026 | 978.00 | 978.00 | 940.20 | 975.45 | 975.45 | 2.71% | 2,360 |
| Feb 4, 2026 | 919.95 | 984.95 | 900.00 | 949.75 | 949.75 | 6.75% | 6,655 |
| Feb 3, 2026 | 856.00 | 889.70 | 856.00 | 889.70 | 889.70 | 19.99% | 17,003 |