Magadh Sugar & Energy Limited (BOM:540650)
India · Delayed Price · Currency is INR 602.25
-17.90 (-2.89%)
At close: Aug 21, 2026
BOM:540650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 500.65 | 500.65 | 483.60 | 488.00 | 488.00 | -1.21% | 500 |
| Jul 24, 2026 | 490.00 | 496.15 | 490.00 | 494.00 | 494.00 | -0.06% | 162 |
| Jul 23, 2026 | 494.05 | 503.00 | 489.65 | 494.30 | 494.30 | -0.51% | 368 |
| Jul 22, 2026 | 481.00 | 511.85 | 481.00 | 496.85 | 496.85 | -2.97% | 498 |
| Jul 21, 2026 | 496.00 | 516.60 | 493.15 | 512.05 | 512.05 | 3.27% | 673 |
| 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 |