Magna Electro Castings Limited (BOM:517449)
India · Delayed Price · Currency is INR 1,099.00
+14.70 (1.36%)
At close: Jun 18, 2026
Magna Electro Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,049.70 | 1,056.95 | 1,018.00 | 1,025.75 | 1,025.75 | -2.28% | 236 |
| Jun 10, 2026 | 1,030.00 | 1,072.00 | 1,030.00 | 1,049.70 | 1,049.70 | -0.97% | 588 |
| Jun 9, 2026 | 1,021.40 | 1,073.00 | 1,021.35 | 1,060.00 | 1,060.00 | 1.62% | 413 |
| Jun 8, 2026 | 1,040.75 | 1,083.00 | 1,040.75 | 1,043.15 | 1,043.15 | -0.78% | 337 |
| Jun 5, 2026 | 1,060.00 | 1,060.00 | 1,033.00 | 1,051.30 | 1,051.30 | 2.35% | 828 |
| Jun 4, 2026 | 1,009.00 | 1,079.00 | 1,009.00 | 1,027.15 | 1,027.15 | -3.10% | 588 |
| Jun 3, 2026 | 1,031.05 | 1,090.00 | 1,003.00 | 1,060.00 | 1,060.00 | 0.46% | 1,739 |
| Jun 2, 2026 | 1,031.05 | 1,075.00 | 1,028.00 | 1,055.10 | 1,055.10 | -2.49% | 2,247 |
| Jun 1, 2026 | 1,083.00 | 1,083.00 | 1,082.05 | 1,082.05 | 1,082.05 | -5.00% | 4,329 |
| May 29, 2026 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | -5.00% | 404 |
| May 27, 2026 | 1,198.90 | 1,205.00 | 1,197.00 | 1,198.90 | 1,198.90 | -0.51% | 991 |
| May 26, 2026 | 1,186.00 | 1,205.00 | 1,163.00 | 1,205.00 | 1,205.00 | 1.72% | 879 |
| May 25, 2026 | 1,204.95 | 1,204.95 | 1,127.05 | 1,184.65 | 1,184.65 | 2.34% | 1,082 |
| May 22, 2026 | 1,150.00 | 1,186.65 | 1,150.00 | 1,157.55 | 1,157.55 | 0.31% | 664 |
| May 21, 2026 | 1,146.00 | 1,192.95 | 1,114.00 | 1,154.00 | 1,154.00 | -0.28% | 992 |
| May 20, 2026 | 1,118.80 | 1,196.50 | 1,118.80 | 1,157.25 | 1,157.25 | -0.12% | 346 |
| May 19, 2026 | 1,100.00 | 1,180.00 | 1,088.60 | 1,158.60 | 1,158.60 | 2.20% | 869 |
| May 18, 2026 | 1,121.00 | 1,176.00 | 1,121.00 | 1,133.65 | 1,133.65 | -3.91% | 845 |
| May 15, 2026 | 1,199.90 | 1,199.90 | 1,130.00 | 1,179.75 | 1,179.75 | 1.21% | 791 |
| May 14, 2026 | 1,165.00 | 1,200.00 | 1,165.00 | 1,165.70 | 1,165.70 | 1.05% | 556 |
| May 13, 2026 | 1,188.00 | 1,206.00 | 1,153.60 | 1,153.60 | 1,153.60 | - | 1,518 |
| May 12, 2026 | 1,214.50 | 1,214.50 | 1,150.50 | 1,153.60 | 1,153.60 | -0.75% | 979 |
| May 11, 2026 | 1,175.00 | 1,218.00 | 1,145.00 | 1,162.35 | 1,162.35 | -3.06% | 215 |
| 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 |