Magna Electro Castings Limited (BOM:517449)
India · Delayed Price · Currency is INR 1,199.00
+3.35 (0.28%)
At close: May 8, 2026
Magna Electro Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,195.00 | 1,220.00 | 1,161.05 | 1,199.00 | 1,199.00 | 0.28% | 1,777 |
| May 7, 2026 | 1,239.00 | 1,239.00 | 1,170.90 | 1,195.65 | 1,195.65 | 0.81% | 286 |
| May 6, 2026 | 1,187.50 | 1,225.00 | 1,180.50 | 1,186.00 | 1,186.00 | -0.13% | 278 |
| May 5, 2026 | 1,190.00 | 1,201.00 | 1,151.55 | 1,187.50 | 1,187.50 | -1.36% | 258 |
| May 4, 2026 | 1,262.00 | 1,270.00 | 1,183.05 | 1,203.90 | 1,203.90 | -2.80% | 2,133 |
| Apr 30, 2026 | 1,231.10 | 1,290.50 | 1,201.30 | 1,238.60 | 1,238.60 | 0.75% | 4,536 |
| Apr 29, 2026 | 1,175.70 | 1,239.00 | 1,161.00 | 1,229.35 | 1,229.35 | 5.09% | 5,836 |
| Apr 28, 2026 | 1,141.25 | 1,171.00 | 1,140.00 | 1,169.80 | 1,169.80 | 2.53% | 3,025 |
| Apr 27, 2026 | 1,138.75 | 1,180.05 | 1,138.75 | 1,140.90 | 1,140.90 | 0.19% | 1,073 |
| Apr 24, 2026 | 1,170.00 | 1,170.00 | 1,115.00 | 1,138.75 | 1,138.75 | -0.25% | 1,353 |
| Apr 23, 2026 | 1,176.95 | 1,176.95 | 1,125.50 | 1,141.60 | 1,141.60 | -0.61% | 1,326 |
| Apr 22, 2026 | 1,145.00 | 1,155.00 | 1,139.95 | 1,148.55 | 1,148.55 | - | 1,926 |
| Apr 21, 2026 | 1,100.00 | 1,155.00 | 1,098.70 | 1,148.50 | 1,148.50 | 6.96% | 7,778 |
| 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 |