Magadh Sugar & Energy Limited (BOM:540650)
India · Delayed Price · Currency is INR 569.00
-1.05 (-0.18%)
At close: Sep 12, 2025
Magadh Sugar & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 569.70 | 572.25 | 564.00 | 569.00 | 569.00 | -0.18% | 768 |
| Sep 11, 2025 | 573.10 | 573.10 | 566.40 | 570.05 | 570.05 | 1.24% | 57 |
| Sep 10, 2025 | 565.25 | 572.90 | 563.00 | 563.05 | 563.05 | -0.39% | 133 |
| Sep 9, 2025 | 558.00 | 565.70 | 558.00 | 565.25 | 565.25 | 0.42% | 37 |
| Sep 8, 2025 | 550.05 | 565.75 | 550.05 | 562.90 | 562.90 | -1.05% | 676 |
| Sep 5, 2025 | 568.00 | 568.90 | 568.00 | 568.90 | 568.90 | -0.04% | 51 |
| Sep 4, 2025 | 574.00 | 579.80 | 565.30 | 569.15 | 569.15 | -1.02% | 649 |
| Sep 3, 2025 | 568.20 | 583.25 | 563.50 | 575.00 | 575.00 | 2.19% | 3,035 |
| Sep 2, 2025 | 573.00 | 598.80 | 557.30 | 562.65 | 562.65 | 5.22% | 21,784 |
| Sep 1, 2025 | 542.75 | 543.35 | 532.10 | 534.75 | 534.75 | -2.24% | 477 |
| Aug 29, 2025 | 551.85 | 551.85 | 542.80 | 547.00 | 547.00 | -0.91% | 652 |
| Aug 28, 2025 | 542.80 | 556.00 | 539.70 | 552.00 | 552.00 | 1.23% | 88 |
| Aug 26, 2025 | 554.00 | 554.00 | 541.20 | 545.30 | 545.30 | -2.76% | 478 |
| Aug 25, 2025 | 558.40 | 565.45 | 557.95 | 560.80 | 560.80 | 0.43% | 314 |
| Aug 22, 2025 | 560.95 | 560.95 | 552.65 | 558.40 | 558.40 | -0.38% | 1,115 |
| Aug 21, 2025 | 554.75 | 565.00 | 554.75 | 560.55 | 560.55 | 1.92% | 891 |
| Aug 20, 2025 | 523.00 | 551.25 | 523.00 | 550.00 | 550.00 | 3.09% | 1,306 |
| Aug 19, 2025 | 518.95 | 535.45 | 517.75 | 533.50 | 533.50 | 3.18% | 183 |
| Aug 18, 2025 | 508.25 | 517.05 | 503.25 | 517.05 | 517.05 | 2.96% | 840 |
| Aug 14, 2025 | 516.90 | 518.75 | 501.85 | 502.20 | 502.20 | -3.30% | 802 |
| Aug 13, 2025 | 539.85 | 539.85 | 504.25 | 519.35 | 519.35 | 3.00% | 1,333 |
| Aug 12, 2025 | 539.90 | 539.95 | 500.00 | 504.20 | 504.20 | -2.25% | 896 |
| Aug 11, 2025 | 519.35 | 521.75 | 510.90 | 515.80 | 515.80 | -1.82% | 727 |
| Aug 8, 2025 | 510.55 | 535.00 | 508.30 | 525.35 | 525.35 | 2.74% | 2,226 |
| Aug 7, 2025 | 493.85 | 513.50 | 488.60 | 511.35 | 511.35 | 2.43% | 768 |
| Aug 6, 2025 | 511.00 | 513.65 | 485.00 | 499.20 | 499.20 | -3.79% | 2,175 |
| Aug 5, 2025 | 535.00 | 542.20 | 511.00 | 518.85 | 518.85 | -2.48% | 1,921 |
| Aug 4, 2025 | 545.65 | 546.45 | 528.10 | 532.05 | 532.05 | -2.64% | 858 |
| Aug 1, 2025 | 551.90 | 555.65 | 544.75 | 546.45 | 546.45 | -0.92% | 417 |
| Jul 31, 2025 | 549.70 | 558.90 | 549.55 | 551.55 | 551.55 | -1.39% | 1,562 |
| Jul 30, 2025 | 568.10 | 569.30 | 556.60 | 559.30 | 559.30 | -1.11% | 1,081 |
| Jul 29, 2025 | 557.10 | 573.25 | 548.65 | 565.60 | 565.60 | 2.42% | 1,590 |
| Jul 28, 2025 | 563.50 | 576.50 | 550.25 | 552.25 | 552.25 | -2.04% | 1,251 |
| Jul 25, 2025 | 588.00 | 588.00 | 561.65 | 563.75 | 563.75 | -4.29% | 2,323 |
| Jul 24, 2025 | 595.80 | 595.80 | 586.05 | 589.00 | 589.00 | -0.45% | 129 |
| Jul 23, 2025 | 606.05 | 606.60 | 590.75 | 591.65 | 591.65 | -3.32% | 604 |
| Jul 22, 2025 | 610.00 | 627.35 | 610.00 | 611.95 | 611.95 | -1.68% | 1,554 |
| Jul 21, 2025 | 631.05 | 631.40 | 621.15 | 622.40 | 622.40 | -2.22% | 1,390 |
| Jul 18, 2025 | 656.75 | 656.75 | 634.80 | 636.55 | 636.55 | -4.09% | 1,644 |
| Jul 17, 2025 | 669.25 | 674.50 | 661.40 | 663.70 | 651.20 | 0.29% | 2,995 |
| Jul 16, 2025 | 665.10 | 665.10 | 659.00 | 661.75 | 649.29 | 0.10% | 890 |
| Jul 15, 2025 | 664.60 | 664.60 | 658.10 | 661.10 | 648.65 | 0.78% | 509 |
| Jul 14, 2025 | 654.10 | 656.25 | 646.00 | 656.00 | 643.65 | 0.79% | 247 |
| Jul 11, 2025 | 653.25 | 662.80 | 647.95 | 650.85 | 638.59 | 0.16% | 370 |
| Jul 10, 2025 | 649.90 | 655.85 | 645.05 | 649.80 | 637.56 | -0.02% | 270 |
| Jul 9, 2025 | 653.10 | 658.80 | 643.95 | 649.90 | 637.66 | -0.52% | 1,021 |
| Jul 8, 2025 | 648.95 | 658.25 | 647.50 | 653.30 | 641.00 | 0.67% | 932 |
| Jul 7, 2025 | 657.00 | 676.85 | 648.15 | 648.95 | 636.73 | 0.62% | 1,214 |
| Jul 4, 2025 | 634.35 | 646.00 | 632.60 | 644.95 | 632.80 | 1.67% | 763 |
| Jul 3, 2025 | 644.45 | 649.05 | 630.30 | 634.35 | 622.40 | -1.57% | 1,610 |