Magna Electro Castings Limited (BOM:517449)
India · Delayed Price · Currency is INR 1,411.15
-12.25 (-0.86%)
At close: Aug 21, 2026
Magna Electro Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,439.75 | 1,439.75 | 1,382.60 | 1,411.15 | 1,411.15 | -0.86% | 963 |
| Aug 20, 2026 | 1,379.00 | 1,429.00 | 1,374.00 | 1,423.40 | 1,423.40 | 5.16% | 1,507 |
| Aug 19, 2026 | 1,373.90 | 1,397.90 | 1,337.60 | 1,353.55 | 1,353.55 | -1.48% | 1,573 |
| Aug 18, 2026 | 1,455.00 | 1,455.00 | 1,351.60 | 1,373.90 | 1,373.90 | -2.75% | 2,699 |
| Aug 17, 2026 | 1,470.00 | 1,470.00 | 1,342.60 | 1,412.70 | 1,412.70 | -1.82% | 5,300 |
| Aug 14, 2026 | 1,310.00 | 1,449.00 | 1,280.00 | 1,438.90 | 1,438.90 | 8.20% | 17,972 |
| Aug 13, 2026 | 1,310.00 | 1,350.00 | 1,220.00 | 1,329.85 | 1,329.85 | 0.55% | 13,292 |
| Aug 12, 2026 | 1,280.00 | 1,366.00 | 1,256.00 | 1,322.60 | 1,322.60 | 4.97% | 9,311 |
| Aug 11, 2026 | 1,272.00 | 1,282.00 | 1,207.50 | 1,260.00 | 1,260.00 | -1.12% | 784 |
| Aug 10, 2026 | 1,210.90 | 1,312.00 | 1,176.05 | 1,274.25 | 1,274.25 | 5.23% | 2,315 |
| Aug 7, 2026 | 1,201.80 | 1,218.15 | 1,190.00 | 1,210.90 | 1,210.90 | 0.82% | 5,321 |
| Aug 6, 2026 | 1,192.00 | 1,210.00 | 1,160.05 | 1,201.10 | 1,201.10 | 1.37% | 1,949 |
| Aug 5, 2026 | 1,176.00 | 1,190.00 | 1,176.00 | 1,184.85 | 1,184.85 | -0.43% | 506 |
| Aug 4, 2026 | 1,189.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,190.00 | - | 170 |
| Aug 3, 2026 | 1,210.00 | 1,210.00 | 1,141.00 | 1,190.00 | 1,190.00 | 0.91% | 249 |
| Jul 31, 2026 | 1,166.00 | 1,191.50 | 1,165.00 | 1,179.25 | 1,179.25 | 1.29% | 637 |
| Jul 30, 2026 | 1,165.95 | 1,174.95 | 1,121.00 | 1,164.25 | 1,164.25 | 0.26% | 182 |
| Jul 29, 2026 | 1,159.00 | 1,166.00 | 1,159.00 | 1,161.25 | 1,161.25 | 0.11% | 2,348 |
| Jul 28, 2026 | 1,139.95 | 1,179.00 | 1,139.95 | 1,160.00 | 1,160.00 | 1.75% | 7,199 |
| Jul 27, 2026 | 1,189.00 | 1,189.00 | 1,100.00 | 1,140.00 | 1,140.00 | 0.44% | 527 |
| Jul 24, 2026 | 1,194.00 | 1,194.00 | 1,086.00 | 1,135.00 | 1,135.00 | -0.29% | 1,060 |
| Jul 23, 2026 | 1,189.50 | 1,221.40 | 1,137.00 | 1,138.30 | 1,138.30 | -4.74% | 5,315 |
| Jul 22, 2026 | 1,198.00 | 1,198.00 | 1,111.20 | 1,195.00 | 1,195.00 | 3.99% | 6 |
| Jul 21, 2026 | 1,199.25 | 1,199.25 | 1,149.00 | 1,149.20 | 1,149.20 | -1.78% | 5,246 |
| Jul 20, 2026 | 1,199.95 | 1,200.00 | 1,150.00 | 1,170.00 | 1,170.00 | -0.15% | 323 |
| Jul 17, 2026 | 1,176.00 | 1,221.90 | 1,170.00 | 1,171.70 | 1,171.70 | -4.58% | 10,243 |
| Jul 16, 2026 | 1,221.95 | 1,228.00 | 1,215.00 | 1,228.00 | 1,228.00 | 1.75% | 367 |
| Jul 15, 2026 | 1,220.85 | 1,220.85 | 1,201.00 | 1,206.90 | 1,206.90 | 0.58% | 788 |
| Jul 14, 2026 | 1,219.00 | 1,222.00 | 1,175.00 | 1,200.00 | 1,200.00 | -1.64% | 803 |
| Jul 13, 2026 | 1,215.00 | 1,225.40 | 1,215.00 | 1,220.00 | 1,220.00 | -0.96% | 951 |
| Jul 10, 2026 | 1,193.60 | 1,249.00 | 1,158.00 | 1,231.85 | 1,231.85 | 1.14% | 484 |
| Jul 9, 2026 | 1,159.00 | 1,250.00 | 1,159.00 | 1,218.00 | 1,218.00 | -0.16% | 374 |
| Jul 8, 2026 | 1,272.00 | 1,272.00 | 1,155.00 | 1,220.00 | 1,220.00 | 0.60% | 417 |
| Jul 7, 2026 | 1,190.00 | 1,213.45 | 1,165.50 | 1,212.70 | 1,212.70 | 4.93% | 2,718 |
| Jul 6, 2026 | 1,169.00 | 1,200.00 | 1,150.00 | 1,155.70 | 1,155.70 | -2.31% | 1,196 |
| Jul 3, 2026 | 1,140.00 | 1,202.95 | 1,140.00 | 1,183.00 | 1,183.00 | 3.26% | 2,339 |
| Jul 2, 2026 | 1,100.05 | 1,178.35 | 1,100.05 | 1,145.70 | 1,145.70 | 2.09% | 1,252 |
| Jul 1, 2026 | 1,100.00 | 1,142.00 | 1,100.00 | 1,122.25 | 1,122.25 | 2.02% | 848 |
| Jun 30, 2026 | 1,106.00 | 1,106.00 | 1,055.00 | 1,100.00 | 1,100.00 | 3.57% | 824 |
| Jun 29, 2026 | 1,078.35 | 1,085.00 | 1,051.00 | 1,062.05 | 1,062.05 | -1.51% | 414 |
| Jun 25, 2026 | 1,075.00 | 1,094.90 | 1,060.00 | 1,078.35 | 1,078.35 | 0.31% | 134 |
| Jun 24, 2026 | 1,040.00 | 1,080.00 | 1,040.00 | 1,075.00 | 1,075.00 | 2.38% | 1,482 |
| Jun 23, 2026 | 1,080.00 | 1,080.00 | 1,039.00 | 1,050.00 | 1,050.00 | -1.98% | 992 |
| Jun 22, 2026 | 1,098.00 | 1,098.00 | 1,064.00 | 1,071.25 | 1,071.25 | -4.35% | 311 |
| Jun 19, 2026 | 1,051.00 | 1,140.00 | 1,045.00 | 1,120.00 | 1,120.00 | 1.91% | 274 |
| Jun 18, 2026 | 1,038.00 | 1,100.00 | 1,038.00 | 1,099.00 | 1,099.00 | 1.36% | 181 |
| Jun 17, 2026 | 1,070.00 | 1,100.00 | 1,070.00 | 1,084.30 | 1,084.30 | 1.34% | 690 |
| Jun 16, 2026 | 1,068.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.92% | 2,444 |
| Jun 15, 2026 | 1,029.50 | 1,070.00 | 1,029.50 | 1,049.85 | 1,049.85 | 2.54% | 1,431 |
| Jun 12, 2026 | 1,025.75 | 1,069.95 | 1,014.00 | 1,023.80 | 1,023.80 | -0.19% | 168 |