Magadh Sugar & Energy Limited (BOM:540650)
India · Delayed Price · Currency is INR 491.65
+4.50 (0.92%)
At close: Apr 2, 2026
BOM:540650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 488.45 | 495.25 | 476.00 | 491.65 | 491.65 | 0.92% | 1,841 |
| Apr 1, 2026 | 509.00 | 509.00 | 485.40 | 487.15 | 487.15 | 0.89% | 3,241 |
| Mar 30, 2026 | 464.05 | 493.20 | 464.05 | 482.85 | 482.85 | 4.72% | 3,505 |
| Mar 27, 2026 | 446.40 | 479.85 | 445.55 | 461.10 | 461.10 | 2.69% | 5,286 |
| Mar 25, 2026 | 446.45 | 468.00 | 445.00 | 449.00 | 449.00 | 2.98% | 1,678 |
| Mar 24, 2026 | 443.35 | 446.00 | 431.20 | 436.00 | 436.00 | -0.05% | 716 |
| Mar 23, 2026 | 446.30 | 464.50 | 431.40 | 436.20 | 436.20 | -5.27% | 833 |
| Mar 20, 2026 | 445.75 | 469.00 | 439.50 | 460.45 | 460.45 | 6.49% | 3,348 |
| Mar 19, 2026 | 430.75 | 443.90 | 430.75 | 432.40 | 432.40 | 0.23% | 1,301 |
| Mar 18, 2026 | 419.00 | 438.90 | 419.00 | 431.40 | 431.40 | 2.96% | 2,140 |
| Mar 17, 2026 | 432.95 | 444.50 | 417.25 | 419.00 | 419.00 | -1.34% | 1,128 |
| Mar 16, 2026 | 427.00 | 444.00 | 418.30 | 424.70 | 424.70 | -1.24% | 355 |
| Mar 13, 2026 | 448.85 | 452.20 | 427.10 | 430.05 | 430.05 | -3.92% | 1,007 |
| Mar 12, 2026 | 449.10 | 461.85 | 444.40 | 447.60 | 447.60 | -1.54% | 507 |
| Mar 11, 2026 | 454.05 | 472.00 | 448.30 | 454.60 | 454.60 | -0.16% | 1,648 |
| Mar 10, 2026 | 448.65 | 458.50 | 447.00 | 455.35 | 455.35 | 0.79% | 465 |
| Mar 9, 2026 | 451.00 | 480.00 | 441.10 | 451.80 | 451.80 | -1.17% | 1,821 |
| Mar 6, 2026 | 466.95 | 471.90 | 451.00 | 457.15 | 457.15 | -1.79% | 941 |
| Mar 5, 2026 | 480.75 | 480.75 | 461.50 | 465.50 | 465.50 | -1.19% | 1,733 |
| Mar 4, 2026 | 448.90 | 483.00 | 446.50 | 471.10 | 471.10 | 3.58% | 3,682 |
| Mar 2, 2026 | 425.85 | 457.20 | 425.85 | 454.80 | 454.80 | -0.87% | 125 |
| Feb 27, 2026 | 445.00 | 466.50 | 445.00 | 458.80 | 458.80 | 3.09% | 565 |
| Feb 26, 2026 | 433.85 | 449.00 | 433.85 | 445.05 | 445.05 | 2.58% | 539 |
| Feb 24, 2026 | 426.65 | 433.85 | 425.55 | 433.85 | 433.85 | 1.95% | 59 |
| Feb 23, 2026 | 425.55 | 425.55 | 425.55 | 425.55 | 425.55 | -0.80% | 4 |
| Feb 20, 2026 | 460.00 | 460.00 | 421.00 | 429.00 | 429.00 | -0.24% | 103 |
| Feb 19, 2026 | 436.90 | 439.00 | 427.95 | 430.05 | 430.05 | -1.41% | 1,211 |
| Feb 18, 2026 | 430.25 | 448.00 | 430.25 | 436.20 | 436.20 | 0.25% | 259 |
| Feb 17, 2026 | 447.15 | 457.20 | 432.40 | 435.10 | 435.10 | -1.34% | 629 |
| Feb 16, 2026 | 459.95 | 459.95 | 438.90 | 441.00 | 441.00 | 2.85% | 3,165 |
| Feb 13, 2026 | 441.55 | 443.15 | 424.40 | 428.80 | 428.80 | -3.96% | 392 |
| Feb 12, 2026 | 450.95 | 480.00 | 443.25 | 446.50 | 446.50 | -1.00% | 470 |
| Feb 11, 2026 | 460.90 | 460.90 | 447.00 | 451.00 | 451.00 | -3.22% | 782 |
| Feb 10, 2026 | 455.00 | 470.00 | 454.55 | 466.00 | 466.00 | 4.22% | 2,467 |
| Feb 9, 2026 | 447.00 | 455.35 | 445.25 | 447.15 | 447.15 | 0.71% | 173 |
| Feb 6, 2026 | 440.00 | 453.85 | 427.10 | 444.00 | 444.00 | 0.40% | 687 |
| Feb 5, 2026 | 461.90 | 461.90 | 436.30 | 442.25 | 442.25 | -2.10% | 567 |
| Feb 4, 2026 | 452.80 | 458.90 | 447.30 | 451.75 | 451.75 | 0.41% | 336 |
| Feb 3, 2026 | 432.00 | 450.60 | 431.55 | 449.90 | 449.90 | 5.02% | 194 |
| Feb 2, 2026 | 429.15 | 431.45 | 418.60 | 428.40 | 428.40 | -0.17% | 30 |
| Feb 1, 2026 | 438.95 | 440.30 | 422.95 | 429.15 | 429.15 | -1.25% | 138 |
| Jan 30, 2026 | 413.00 | 483.00 | 413.00 | 434.60 | 434.60 | 4.10% | 1,111 |
| Jan 29, 2026 | 421.80 | 423.00 | 416.05 | 417.50 | 417.50 | -3.54% | 351 |
| Jan 28, 2026 | 423.00 | 434.00 | 423.00 | 432.80 | 432.80 | 1.54% | 313 |
| Jan 27, 2026 | 424.45 | 437.10 | 424.40 | 426.25 | 426.25 | -0.91% | 256 |
| Jan 23, 2026 | 437.80 | 437.80 | 421.15 | 430.15 | 430.15 | -2.27% | 56 |
| Jan 22, 2026 | 438.75 | 441.60 | 437.15 | 440.15 | 440.15 | 3.93% | 239 |
| Jan 21, 2026 | 430.95 | 430.95 | 420.50 | 423.50 | 423.50 | -0.12% | 258 |
| Jan 20, 2026 | 440.00 | 440.00 | 420.40 | 424.00 | 424.00 | -4.15% | 512 |
| Jan 19, 2026 | 444.65 | 490.00 | 440.60 | 442.35 | 442.35 | -1.84% | 34 |