Magna Electro Castings Limited (BOM:517449)
India · Delayed Price · Currency is INR 1,398.80
-23.80 (-1.67%)
At close: Sep 11, 2026
Magna Electro Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,460.00 | 1,460.00 | 1,373.30 | 1,422.60 | 1,422.60 | -1.17% | 1,275 |
| Sep 9, 2026 | 1,414.55 | 1,450.00 | 1,376.20 | 1,439.40 | 1,439.40 | 1.76% | 778 |
| Sep 8, 2026 | 1,449.90 | 1,449.90 | 1,373.20 | 1,414.55 | 1,414.55 | -0.91% | 2,230 |
| Sep 7, 2026 | 1,450.00 | 1,465.00 | 1,400.20 | 1,427.60 | 1,427.60 | 0.29% | 1,547 |
| Sep 4, 2026 | 1,396.60 | 1,440.00 | 1,385.00 | 1,423.50 | 1,423.50 | 1.93% | 1,210 |
| Sep 3, 2026 | 1,310.00 | 1,410.00 | 1,310.00 | 1,396.60 | 1,396.60 | 8.44% | 3,864 |
| Sep 2, 2026 | 1,299.25 | 1,364.40 | 1,275.00 | 1,287.95 | 1,287.95 | -0.49% | 2,364 |
| Sep 1, 2026 | 1,243.95 | 1,322.90 | 1,220.00 | 1,299.25 | 1,294.25 | 5.99% | 3,197 |
| Aug 31, 2026 | 1,233.00 | 1,249.90 | 1,208.00 | 1,225.80 | 1,221.08 | -1.32% | 2,083 |
| Aug 28, 2026 | 1,270.00 | 1,274.00 | 1,224.00 | 1,242.20 | 1,237.42 | -3.33% | 1,737 |
| Aug 27, 2026 | 1,278.20 | 1,313.00 | 1,265.00 | 1,285.00 | 1,280.05 | 0.07% | 1,149 |
| Aug 26, 2026 | 1,355.60 | 1,355.60 | 1,261.50 | 1,284.15 | 1,279.21 | -6.95% | 6,257 |
| Aug 25, 2026 | 1,387.30 | 1,395.50 | 1,361.00 | 1,380.10 | 1,374.79 | 2.10% | 989 |
| Aug 24, 2026 | 1,410.00 | 1,410.50 | 1,331.30 | 1,351.75 | 1,346.55 | -4.21% | 2,716 |
| Aug 21, 2026 | 1,439.75 | 1,439.75 | 1,382.60 | 1,411.15 | 1,405.72 | -0.86% | 963 |
| Aug 20, 2026 | 1,379.00 | 1,429.00 | 1,374.00 | 1,423.40 | 1,417.92 | 5.16% | 1,507 |
| Aug 19, 2026 | 1,373.90 | 1,397.90 | 1,337.60 | 1,353.55 | 1,348.34 | -1.48% | 1,573 |
| Aug 18, 2026 | 1,455.00 | 1,455.00 | 1,351.60 | 1,373.90 | 1,368.61 | -2.75% | 2,699 |
| Aug 17, 2026 | 1,470.00 | 1,470.00 | 1,342.60 | 1,412.70 | 1,407.26 | -1.82% | 5,300 |
| Aug 14, 2026 | 1,310.00 | 1,449.00 | 1,280.00 | 1,438.90 | 1,433.36 | 8.20% | 17,972 |
| Aug 13, 2026 | 1,310.00 | 1,350.00 | 1,220.00 | 1,329.85 | 1,324.73 | 0.55% | 13,292 |
| Aug 12, 2026 | 1,280.00 | 1,366.00 | 1,256.00 | 1,322.60 | 1,317.51 | 4.97% | 9,311 |
| Aug 11, 2026 | 1,272.00 | 1,282.00 | 1,207.50 | 1,260.00 | 1,255.15 | -1.12% | 784 |
| Aug 10, 2026 | 1,210.90 | 1,312.00 | 1,176.05 | 1,274.25 | 1,269.35 | 5.23% | 2,315 |
| Aug 7, 2026 | 1,201.80 | 1,218.15 | 1,190.00 | 1,210.90 | 1,206.24 | 0.82% | 5,321 |
| Aug 6, 2026 | 1,192.00 | 1,210.00 | 1,160.05 | 1,201.10 | 1,196.48 | 1.37% | 1,949 |
| Aug 5, 2026 | 1,176.00 | 1,190.00 | 1,176.00 | 1,184.85 | 1,180.29 | -0.43% | 506 |
| Aug 4, 2026 | 1,189.00 | 1,190.00 | 1,150.00 | 1,190.00 | 1,185.42 | - | 170 |
| Aug 3, 2026 | 1,210.00 | 1,210.00 | 1,141.00 | 1,190.00 | 1,185.42 | 0.91% | 249 |
| Jul 31, 2026 | 1,166.00 | 1,191.50 | 1,165.00 | 1,179.25 | 1,174.71 | 1.29% | 637 |
| Jul 30, 2026 | 1,165.95 | 1,174.95 | 1,121.00 | 1,164.25 | 1,159.77 | 0.26% | 182 |
| Jul 29, 2026 | 1,159.00 | 1,166.00 | 1,159.00 | 1,161.25 | 1,156.78 | 0.11% | 2,348 |
| Jul 28, 2026 | 1,139.95 | 1,179.00 | 1,139.95 | 1,160.00 | 1,155.54 | 1.75% | 7,199 |
| Jul 27, 2026 | 1,189.00 | 1,189.00 | 1,100.00 | 1,140.00 | 1,135.61 | 0.44% | 527 |
| Jul 24, 2026 | 1,194.00 | 1,194.00 | 1,086.00 | 1,135.00 | 1,130.63 | -0.29% | 1,060 |
| Jul 23, 2026 | 1,189.50 | 1,221.40 | 1,137.00 | 1,138.30 | 1,133.92 | -4.74% | 5,315 |
| Jul 22, 2026 | 1,198.00 | 1,198.00 | 1,111.20 | 1,195.00 | 1,190.40 | 3.99% | 6 |
| Jul 21, 2026 | 1,199.25 | 1,199.25 | 1,149.00 | 1,149.20 | 1,144.78 | -1.78% | 5,246 |
| Jul 20, 2026 | 1,199.95 | 1,200.00 | 1,150.00 | 1,170.00 | 1,165.50 | -0.15% | 323 |
| Jul 17, 2026 | 1,176.00 | 1,221.90 | 1,170.00 | 1,171.70 | 1,167.19 | -4.58% | 10,243 |
| Jul 16, 2026 | 1,221.95 | 1,228.00 | 1,215.00 | 1,228.00 | 1,223.27 | 1.75% | 367 |
| Jul 15, 2026 | 1,220.85 | 1,220.85 | 1,201.00 | 1,206.90 | 1,202.26 | 0.57% | 788 |
| Jul 14, 2026 | 1,219.00 | 1,222.00 | 1,175.00 | 1,200.00 | 1,195.38 | -1.64% | 803 |
| Jul 13, 2026 | 1,215.00 | 1,225.40 | 1,215.00 | 1,220.00 | 1,215.30 | -0.96% | 951 |
| Jul 10, 2026 | 1,193.60 | 1,249.00 | 1,158.00 | 1,231.85 | 1,227.11 | 1.14% | 484 |
| Jul 9, 2026 | 1,159.00 | 1,250.00 | 1,159.00 | 1,218.00 | 1,213.31 | -0.16% | 374 |
| Jul 8, 2026 | 1,272.00 | 1,272.00 | 1,155.00 | 1,220.00 | 1,215.30 | 0.60% | 417 |
| Jul 7, 2026 | 1,190.00 | 1,213.45 | 1,165.50 | 1,212.70 | 1,208.03 | 4.93% | 2,718 |
| Jul 6, 2026 | 1,169.00 | 1,200.00 | 1,150.00 | 1,155.70 | 1,151.25 | -2.31% | 1,196 |
| Jul 3, 2026 | 1,140.00 | 1,202.95 | 1,140.00 | 1,183.00 | 1,178.45 | 3.26% | 2,339 |