Magadh Sugar & Energy Limited (BOM:540650)
India · Delayed Price · Currency is INR 495.85
-5.85 (-1.17%)
At close: Jul 20, 2026
BOM:540650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 502.10 | 502.10 | 493.00 | 495.85 | 495.85 | -1.17% | 508 |
| Jul 17, 2026 | 508.40 | 508.40 | 496.20 | 501.70 | 501.70 | 0.07% | 980 |
| Jul 16, 2026 | 520.95 | 522.70 | 505.60 | 513.85 | 501.35 | -0.36% | 8,385 |
| Jul 15, 2026 | 520.00 | 520.60 | 511.90 | 515.70 | 503.15 | -1.09% | 1,361 |
| Jul 14, 2026 | 520.00 | 524.45 | 517.00 | 521.40 | 508.72 | 0.56% | 1,434 |
| Jul 13, 2026 | 550.00 | 550.00 | 508.50 | 518.50 | 505.89 | 2.47% | 767 |
| Jul 10, 2026 | 508.20 | 511.85 | 501.35 | 506.00 | 493.69 | 0.19% | 1,333 |
| Jul 9, 2026 | 500.00 | 509.55 | 500.00 | 505.05 | 492.76 | 1.88% | 566 |
| Jul 8, 2026 | 510.20 | 512.25 | 490.00 | 495.75 | 483.69 | -4.55% | 2,683 |
| Jul 7, 2026 | 501.50 | 532.00 | 501.50 | 519.40 | 506.76 | 4.70% | 4,882 |
| Jul 6, 2026 | 487.95 | 502.40 | 484.25 | 496.10 | 484.03 | 3.65% | 2,884 |
| Jul 3, 2026 | 474.20 | 485.70 | 474.20 | 478.65 | 467.01 | 3.38% | 790 |
| Jul 2, 2026 | 463.30 | 468.50 | 461.70 | 463.00 | 451.74 | -0.48% | 251 |
| Jul 1, 2026 | 458.95 | 471.00 | 456.30 | 465.25 | 453.93 | 1.37% | 566 |
| Jun 30, 2026 | 459.00 | 470.00 | 451.95 | 458.95 | 447.79 | 1.40% | 203 |
| Jun 29, 2026 | 458.60 | 465.00 | 448.40 | 452.60 | 441.59 | -0.82% | 598 |
| Jun 25, 2026 | 457.90 | 460.60 | 450.40 | 456.35 | 445.25 | -0.34% | 200 |
| Jun 24, 2026 | 460.25 | 460.25 | 455.00 | 457.90 | 446.76 | -0.02% | 304 |
| Jun 23, 2026 | 455.15 | 467.00 | 455.15 | 458.00 | 446.86 | -0.70% | 184 |
| Jun 22, 2026 | 464.40 | 470.00 | 460.75 | 461.25 | 450.03 | 2.24% | 261 |
| Jun 19, 2026 | 455.00 | 466.00 | 449.55 | 451.15 | 440.18 | -1.97% | 541 |
| Jun 18, 2026 | 469.95 | 469.95 | 450.90 | 460.20 | 449.01 | 1.41% | 740 |
| Jun 17, 2026 | 451.75 | 455.10 | 449.55 | 453.80 | 442.76 | -0.26% | 34 |
| Jun 16, 2026 | 462.10 | 462.10 | 455.00 | 455.00 | 443.93 | -0.66% | 135 |
| Jun 15, 2026 | 459.50 | 467.50 | 456.30 | 458.00 | 446.86 | 1.85% | 910 |
| Jun 12, 2026 | 455.65 | 455.65 | 440.55 | 449.70 | 438.76 | -0.98% | 424 |
| Jun 11, 2026 | 458.00 | 458.00 | 446.45 | 454.15 | 443.10 | 0.93% | 534 |
| Jun 10, 2026 | 457.00 | 457.00 | 448.20 | 449.95 | 439.00 | 0.42% | 7 |
| Jun 9, 2026 | 448.90 | 448.90 | 448.05 | 448.05 | 437.15 | 0.34% | 7 |
| Jun 8, 2026 | 475.00 | 475.00 | 445.10 | 446.55 | 435.69 | -1.25% | 993 |
| Jun 5, 2026 | 458.00 | 464.00 | 450.00 | 452.20 | 441.20 | -0.24% | 350 |
| Jun 4, 2026 | 447.15 | 454.75 | 447.15 | 453.30 | 442.27 | 0.98% | 799 |
| Jun 3, 2026 | 438.00 | 450.00 | 438.00 | 448.90 | 437.98 | -0.40% | 461 |
| Jun 2, 2026 | 452.00 | 456.25 | 450.00 | 450.70 | 439.74 | -1.54% | 274 |
| Jun 1, 2026 | 509.10 | 509.10 | 452.45 | 457.75 | 446.61 | -0.81% | 219 |
| May 29, 2026 | 463.15 | 463.15 | 456.30 | 461.50 | 450.27 | -1.60% | 44 |
| May 27, 2026 | 469.60 | 470.90 | 468.15 | 469.00 | 457.59 | 0.71% | 150 |
| May 26, 2026 | 471.00 | 482.40 | 460.30 | 465.70 | 454.37 | -1.35% | 421 |
| May 25, 2026 | 475.00 | 476.85 | 470.25 | 472.05 | 460.57 | -0.62% | 111 |
| May 22, 2026 | 471.70 | 475.00 | 471.70 | 475.00 | 463.45 | 0.99% | 117 |
| May 21, 2026 | 518.00 | 518.00 | 469.15 | 470.35 | 458.91 | -2.16% | 100 |
| May 20, 2026 | 466.00 | 486.40 | 466.00 | 480.75 | 469.06 | 2.22% | 613 |
| May 19, 2026 | 466.00 | 474.00 | 461.40 | 470.30 | 458.86 | 2.46% | 530 |
| May 18, 2026 | 465.10 | 465.10 | 453.25 | 459.00 | 447.83 | -2.69% | 829 |
| May 15, 2026 | 476.55 | 481.95 | 471.00 | 471.70 | 460.23 | -2.06% | 882 |
| May 14, 2026 | 497.65 | 497.70 | 473.00 | 481.60 | 469.88 | -3.23% | 2,088 |
| May 13, 2026 | 501.35 | 512.00 | 496.95 | 497.70 | 485.59 | -1.88% | 3,683 |
| May 12, 2026 | 509.50 | 511.25 | 499.75 | 507.25 | 494.91 | -0.34% | 724 |
| May 11, 2026 | 505.65 | 525.70 | 500.60 | 509.00 | 496.62 | -0.67% | 4,974 |
| May 8, 2026 | 529.00 | 529.00 | 509.60 | 512.45 | 499.98 | -3.17% | 478 |