Magadh Sugar & Energy Limited (BOM:540650)
India · Delayed Price · Currency is INR 552.95
+18.00 (3.36%)
At close: Oct 6, 2026
BOM:540650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 559.90 | 570.25 | 554.45 | 562.25 | 562.25 | 1.68% | 1,049 |
| Oct 6, 2026 | 563.70 | 566.80 | 543.20 | 552.95 | 552.95 | 3.36% | 2,026 |
| Oct 5, 2026 | 522.10 | 555.00 | 522.10 | 534.95 | 534.95 | 4.83% | 3,514 |
| Oct 1, 2026 | 525.55 | 528.00 | 501.40 | 510.30 | 510.30 | -3.83% | 4,332 |
| Sep 30, 2026 | 541.55 | 549.85 | 525.00 | 530.60 | 530.60 | -1.30% | 2,306 |
| Sep 29, 2026 | 546.45 | 552.05 | 528.15 | 537.60 | 537.60 | -0.35% | 395 |
| Sep 28, 2026 | 557.95 | 571.45 | 536.55 | 539.50 | 539.50 | -2.32% | 3,591 |
| Sep 25, 2026 | 508.35 | 579.95 | 508.35 | 552.30 | 552.30 | 9.10% | 10,675 |
| Sep 24, 2026 | 498.65 | 508.50 | 498.65 | 506.25 | 506.25 | -1.01% | 554 |
| Sep 23, 2026 | 510.00 | 518.95 | 506.00 | 511.40 | 511.40 | 1.91% | 1,724 |
| Sep 22, 2026 | 491.90 | 509.30 | 491.30 | 501.80 | 501.80 | 2.51% | 942 |
| Sep 21, 2026 | 500.00 | 500.00 | 488.65 | 489.50 | 489.50 | -2.66% | 2,624 |
| Sep 18, 2026 | 507.30 | 512.65 | 497.50 | 502.90 | 502.90 | -1.35% | 653 |
| Sep 17, 2026 | 503.90 | 518.35 | 495.50 | 509.80 | 509.80 | 0.65% | 805 |
| Sep 16, 2026 | 510.90 | 516.90 | 495.65 | 506.50 | 506.50 | -2.70% | 1,698 |
| Sep 15, 2026 | 537.20 | 537.20 | 515.75 | 520.55 | 520.55 | -4.31% | 2,311 |
| Sep 11, 2026 | 551.00 | 551.95 | 531.05 | 544.00 | 544.00 | -2.03% | 4,291 |
| Sep 10, 2026 | 565.00 | 565.00 | 551.00 | 555.25 | 555.25 | -0.86% | 834 |
| Sep 9, 2026 | 562.40 | 562.40 | 557.25 | 560.05 | 560.05 | -0.42% | 242 |
| Sep 8, 2026 | 574.15 | 574.15 | 560.60 | 562.40 | 562.40 | -2.17% | 277 |
| Sep 7, 2026 | 570.00 | 585.00 | 565.00 | 574.90 | 574.90 | 4.09% | 4,562 |
| Sep 4, 2026 | 564.00 | 564.00 | 545.60 | 552.30 | 552.30 | -2.56% | 1,327 |
| Sep 3, 2026 | 565.35 | 578.00 | 561.40 | 566.80 | 566.80 | -0.72% | 1,040 |
| Sep 2, 2026 | 563.25 | 580.00 | 556.00 | 570.90 | 570.90 | 0.41% | 4,028 |
| Sep 1, 2026 | 600.60 | 600.60 | 562.55 | 568.55 | 568.55 | -4.41% | 1,700 |
| Aug 31, 2026 | 597.15 | 608.00 | 574.65 | 594.80 | 594.80 | 2.10% | 2,509 |
| Aug 28, 2026 | 554.90 | 588.30 | 554.90 | 582.55 | 582.55 | 5.52% | 2,576 |
| Aug 27, 2026 | 577.40 | 578.10 | 549.30 | 552.05 | 552.05 | -3.80% | 3,405 |
| Aug 26, 2026 | 574.65 | 591.25 | 569.00 | 573.85 | 573.85 | -1.22% | 1,669 |
| Aug 25, 2026 | 587.85 | 603.55 | 579.90 | 580.95 | 580.95 | -3.22% | 4,196 |
| Aug 24, 2026 | 614.30 | 635.00 | 591.10 | 600.30 | 600.30 | -0.32% | 5,160 |
| Aug 21, 2026 | 619.95 | 628.00 | 589.85 | 602.25 | 602.25 | -2.89% | 8,083 |
| Aug 20, 2026 | 598.00 | 630.00 | 587.00 | 620.15 | 620.15 | 7.01% | 12,379 |
| Aug 19, 2026 | 569.50 | 593.35 | 569.50 | 579.55 | 579.55 | 1.21% | 6,363 |
| Aug 18, 2026 | 568.40 | 591.00 | 560.05 | 572.60 | 572.60 | 0.76% | 3,348 |
| Aug 17, 2026 | 547.45 | 583.00 | 547.45 | 568.30 | 568.30 | 4.32% | 7,414 |
| Aug 14, 2026 | 544.50 | 558.20 | 537.05 | 544.75 | 544.75 | 0.05% | 921 |
| Aug 13, 2026 | 523.25 | 560.70 | 523.25 | 544.50 | 544.50 | 4.89% | 3,286 |
| Aug 12, 2026 | 529.35 | 529.35 | 516.95 | 519.10 | 519.10 | -1.02% | 340 |
| Aug 11, 2026 | 535.50 | 543.00 | 521.00 | 524.45 | 524.45 | -0.48% | 1,089 |
| Aug 10, 2026 | 515.05 | 559.00 | 515.05 | 527.00 | 527.00 | 2.32% | 1,607 |
| Aug 7, 2026 | 515.50 | 522.10 | 511.45 | 515.05 | 515.05 | -0.70% | 310 |
| Aug 6, 2026 | 509.10 | 540.45 | 508.50 | 518.70 | 518.70 | 1.16% | 3,400 |
| Aug 5, 2026 | 540.95 | 549.00 | 508.10 | 512.75 | 512.75 | -6.24% | 2,926 |
| Aug 4, 2026 | 544.25 | 578.00 | 534.75 | 546.85 | 546.85 | 1.85% | 12,582 |
| Aug 3, 2026 | 510.00 | 540.00 | 510.00 | 536.90 | 536.90 | 7.40% | 4,943 |
| Jul 31, 2026 | 505.25 | 505.30 | 499.05 | 499.90 | 499.90 | -0.43% | 237 |
| Jul 30, 2026 | 485.30 | 511.20 | 484.40 | 502.05 | 502.05 | 5.04% | 2,185 |
| Jul 29, 2026 | 480.00 | 488.35 | 477.50 | 477.95 | 477.95 | -0.52% | 317 |
| Jul 28, 2026 | 490.70 | 490.70 | 480.00 | 480.45 | 480.45 | -1.55% | 462 |