Magadh Sugar & Energy Limited (BOM:540650)
India · Delayed Price · Currency is INR 451.15
-9.05 (-1.97%)
At close: Jun 19, 2026
BOM:540650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 464.40 | 470.00 | 460.75 | 461.25 | 461.25 | 2.24% | 261 |
| Jun 19, 2026 | 455.00 | 466.00 | 449.55 | 451.15 | 451.15 | -1.97% | 541 |
| Jun 18, 2026 | 469.95 | 469.95 | 450.90 | 460.20 | 460.20 | 1.41% | 740 |
| Jun 17, 2026 | 451.75 | 455.10 | 449.55 | 453.80 | 453.80 | -0.26% | 34 |
| Jun 16, 2026 | 462.10 | 462.10 | 455.00 | 455.00 | 455.00 | -0.66% | 135 |
| Jun 15, 2026 | 459.50 | 467.50 | 456.30 | 458.00 | 458.00 | 1.85% | 910 |
| Jun 12, 2026 | 455.65 | 455.65 | 440.55 | 449.70 | 449.70 | -0.98% | 424 |
| Jun 11, 2026 | 458.00 | 458.00 | 446.45 | 454.15 | 454.15 | 0.93% | 534 |
| Jun 10, 2026 | 457.00 | 457.00 | 448.20 | 449.95 | 449.95 | 0.42% | 7 |
| Jun 9, 2026 | 448.90 | 448.90 | 448.05 | 448.05 | 448.05 | 0.34% | 7 |
| Jun 8, 2026 | 475.00 | 475.00 | 445.10 | 446.55 | 446.55 | -1.25% | 993 |
| Jun 5, 2026 | 458.00 | 464.00 | 450.00 | 452.20 | 452.20 | -0.24% | 350 |
| Jun 4, 2026 | 447.15 | 454.75 | 447.15 | 453.30 | 453.30 | 0.98% | 799 |
| Jun 3, 2026 | 438.00 | 450.00 | 438.00 | 448.90 | 448.90 | -0.40% | 461 |
| Jun 2, 2026 | 452.00 | 456.25 | 450.00 | 450.70 | 450.70 | -1.54% | 274 |
| Jun 1, 2026 | 509.10 | 509.10 | 452.45 | 457.75 | 457.75 | -0.81% | 219 |
| May 29, 2026 | 463.15 | 463.15 | 456.30 | 461.50 | 461.50 | -1.60% | 44 |
| May 27, 2026 | 469.60 | 470.90 | 468.15 | 469.00 | 469.00 | 0.71% | 150 |
| May 26, 2026 | 471.00 | 482.40 | 460.30 | 465.70 | 465.70 | -1.35% | 421 |
| May 25, 2026 | 475.00 | 476.85 | 470.25 | 472.05 | 472.05 | -0.62% | 111 |
| May 22, 2026 | 471.70 | 475.00 | 471.70 | 475.00 | 475.00 | 0.99% | 117 |
| May 21, 2026 | 518.00 | 518.00 | 469.15 | 470.35 | 470.35 | -2.16% | 100 |
| May 20, 2026 | 466.00 | 486.40 | 466.00 | 480.75 | 480.75 | 2.22% | 613 |
| May 19, 2026 | 466.00 | 474.00 | 461.40 | 470.30 | 470.30 | 2.46% | 530 |
| May 18, 2026 | 465.10 | 465.10 | 453.25 | 459.00 | 459.00 | -2.69% | 829 |
| May 15, 2026 | 476.55 | 481.95 | 471.00 | 471.70 | 471.70 | -2.06% | 882 |
| May 14, 2026 | 497.65 | 497.70 | 473.00 | 481.60 | 481.60 | -3.23% | 2,088 |
| May 13, 2026 | 501.35 | 512.00 | 496.95 | 497.70 | 497.70 | -1.88% | 3,683 |
| May 12, 2026 | 509.50 | 511.25 | 499.75 | 507.25 | 507.25 | -0.34% | 724 |
| May 11, 2026 | 505.65 | 525.70 | 500.60 | 509.00 | 509.00 | -0.67% | 4,974 |
| May 8, 2026 | 529.00 | 529.00 | 509.60 | 512.45 | 512.45 | -3.17% | 478 |
| May 7, 2026 | 530.45 | 532.50 | 525.60 | 529.25 | 529.25 | -0.41% | 163 |
| May 6, 2026 | 550.45 | 550.45 | 525.50 | 531.45 | 531.45 | -1.96% | 1,543 |
| May 5, 2026 | 527.05 | 545.75 | 522.85 | 542.05 | 542.05 | 2.85% | 929 |
| May 4, 2026 | 526.10 | 536.80 | 525.75 | 527.05 | 527.05 | -0.67% | 2,028 |
| Apr 30, 2026 | 519.70 | 541.00 | 519.70 | 530.60 | 530.60 | 4.16% | 1,303 |
| Apr 29, 2026 | 516.40 | 522.00 | 508.40 | 509.40 | 509.40 | 0.62% | 343 |
| Apr 28, 2026 | 526.60 | 531.20 | 501.90 | 506.25 | 506.25 | -3.93% | 1,507 |
| Apr 27, 2026 | 506.20 | 529.75 | 506.20 | 526.95 | 526.95 | 1.91% | 258 |
| Apr 24, 2026 | 532.85 | 538.25 | 506.20 | 517.05 | 517.05 | -1.73% | 1,794 |
| Apr 23, 2026 | 528.00 | 548.00 | 523.35 | 526.15 | 526.15 | 1.97% | 2,909 |
| Apr 22, 2026 | 505.25 | 519.65 | 503.50 | 516.00 | 516.00 | 2.48% | 2,818 |
| Apr 21, 2026 | 515.95 | 515.95 | 503.45 | 503.50 | 503.50 | -0.45% | 352 |
| Apr 20, 2026 | 515.10 | 520.00 | 505.20 | 505.80 | 505.80 | -1.41% | 3,875 |
| Apr 17, 2026 | 483.90 | 530.00 | 483.90 | 513.05 | 513.05 | -0.51% | 1,644 |
| Apr 16, 2026 | 512.00 | 519.00 | 506.00 | 515.70 | 515.70 | 1.65% | 1,407 |
| Apr 15, 2026 | 490.00 | 517.60 | 489.35 | 507.35 | 507.35 | 3.12% | 3,016 |
| Apr 13, 2026 | 490.00 | 495.40 | 490.00 | 492.00 | 492.00 | 1.69% | 515 |
| Apr 10, 2026 | 481.05 | 490.35 | 480.00 | 483.80 | 483.80 | 0.79% | 158 |
| Apr 9, 2026 | 490.00 | 490.00 | 479.00 | 480.00 | 480.00 | -0.25% | 525 |