Magadh Sugar & Energy Limited (BOM:540650)
India · Delayed Price · Currency is INR 447.60
-7.00 (-1.54%)
At close: Mar 12, 2026
Magadh Sugar & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 436.00 | 456.10 | 436.00 | 450.65 | 450.65 | -0.52% | 156 |
| Jan 14, 2026 | 450.15 | 453.00 | 445.80 | 453.00 | 453.00 | 0.80% | 28 |
| Jan 13, 2026 | 454.30 | 462.00 | 446.00 | 449.40 | 449.40 | -1.08% | 262 |
| Jan 12, 2026 | 459.00 | 459.55 | 450.05 | 454.30 | 454.30 | -2.44% | 99 |
| Jan 9, 2026 | 467.90 | 475.35 | 465.60 | 465.65 | 465.65 | -0.49% | 356 |
| Jan 8, 2026 | 484.00 | 484.00 | 467.70 | 467.95 | 467.95 | -4.52% | 510 |
| Jan 7, 2026 | 465.65 | 495.00 | 465.65 | 490.10 | 490.10 | 0.02% | 75 |
| Jan 6, 2026 | 495.00 | 497.20 | 490.00 | 490.00 | 490.00 | -1.01% | 28 |
| Jan 5, 2026 | 504.55 | 504.55 | 495.00 | 495.00 | 495.00 | -1.94% | 160 |
| Jan 2, 2026 | 501.30 | 508.85 | 501.00 | 504.80 | 504.80 | -0.14% | 191 |
| Jan 1, 2026 | 503.05 | 505.50 | 503.05 | 505.50 | 505.50 | 0.49% | 190 |
| Dec 31, 2025 | 508.75 | 508.75 | 500.20 | 503.05 | 503.05 | -0.23% | 142 |
| Dec 30, 2025 | 504.20 | 504.20 | 504.20 | 504.20 | 504.20 | - | 20 |