Magadh Sugar & Energy Limited (NSE:MAGADSUGAR)
India · Delayed Price · Currency is INR 482.65
+20.90 (4.53%)
At close: Mar 30, 2026
Magadh Sugar & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 456.00 | 482.45 | 450.00 | 476.05 | - | 3.10% | 43,403 |
| Mar 27, 2026 | 448.00 | 479.70 | 440.00 | 461.75 | 461.75 | 2.53% | 100,256 |
| Mar 25, 2026 | 440.00 | 459.40 | 440.00 | 450.35 | 450.35 | 3.15% | 27,333 |
| Mar 24, 2026 | 448.00 | 448.00 | 430.50 | 436.60 | 436.60 | 0.03% | 18,759 |
| Mar 23, 2026 | 455.00 | 461.45 | 431.00 | 436.45 | 436.45 | -5.01% | 21,359 |
| Mar 20, 2026 | 440.95 | 468.90 | 436.25 | 459.45 | 459.45 | 5.75% | 47,740 |
| Mar 19, 2026 | 430.00 | 443.00 | 428.00 | 434.45 | 434.45 | 0.39% | 20,995 |
| Mar 18, 2026 | 425.50 | 438.00 | 421.00 | 432.75 | 432.75 | 2.23% | 13,304 |
| Mar 17, 2026 | 428.80 | 437.80 | 420.00 | 423.30 | 423.30 | -0.55% | 15,126 |
| Mar 16, 2026 | 426.40 | 432.55 | 424.00 | 425.65 | 425.65 | -1.14% | 7,569 |
| Mar 13, 2026 | 445.00 | 453.00 | 428.00 | 430.55 | 430.55 | -3.69% | 20,567 |
| Mar 12, 2026 | 452.50 | 461.75 | 443.00 | 447.05 | 447.05 | -1.16% | 18,824 |
| Mar 11, 2026 | 455.75 | 470.30 | 449.05 | 452.30 | 452.30 | -0.20% | 29,417 |
| Mar 10, 2026 | 453.80 | 460.75 | 446.75 | 453.20 | 453.20 | -0.10% | 22,204 |
| Mar 9, 2026 | 454.30 | 469.90 | 441.10 | 453.65 | 453.65 | -0.14% | 46,959 |
| Mar 6, 2026 | 468.00 | 476.00 | 451.00 | 454.30 | 454.30 | -2.68% | 14,373 |
| Mar 5, 2026 | 478.00 | 480.70 | 460.00 | 466.80 | 466.80 | -0.84% | 15,843 |
| Mar 4, 2026 | 448.90 | 483.80 | 442.10 | 470.75 | 470.75 | 4.86% | 75,495 |
| Mar 2, 2026 | 435.10 | 460.80 | 435.10 | 448.95 | 448.95 | -2.33% | 12,176 |
| Feb 27, 2026 | 440.55 | 468.00 | 440.05 | 459.65 | 459.65 | 3.42% | 35,493 |
| Feb 26, 2026 | 433.45 | 448.50 | 433.25 | 444.45 | 444.45 | 2.80% | 5,176 |
| Feb 25, 2026 | 429.50 | 435.85 | 429.50 | 432.35 | 432.35 | 0.68% | 1,191 |
| Feb 24, 2026 | 432.20 | 433.05 | 428.00 | 429.45 | 429.45 | -0.42% | 2,020 |
| Feb 23, 2026 | 428.80 | 435.25 | 427.60 | 431.25 | 431.25 | 0.76% | 3,232 |
| Feb 20, 2026 | 437.15 | 437.40 | 423.00 | 428.00 | 428.00 | -0.22% | 5,263 |
| Feb 19, 2026 | 437.70 | 438.95 | 427.00 | 428.95 | 428.95 | -1.68% | 4,619 |
| Feb 18, 2026 | 445.00 | 445.00 | 432.05 | 436.30 | 436.30 | 0.11% | 9,441 |
| Feb 17, 2026 | 441.15 | 449.60 | 432.00 | 435.80 | 435.80 | -1.01% | 9,259 |
| Feb 16, 2026 | 438.90 | 449.90 | 437.60 | 440.25 | 440.25 | 2.65% | 26,526 |
| Feb 13, 2026 | 446.05 | 448.75 | 425.20 | 428.90 | 428.90 | -3.72% | 9,413 |
| Feb 12, 2026 | 450.50 | 454.30 | 442.95 | 445.45 | 445.45 | -0.96% | 10,697 |
| Feb 11, 2026 | 469.00 | 471.60 | 446.30 | 449.75 | 449.75 | -3.34% | 14,029 |
| Feb 10, 2026 | 455.00 | 469.00 | 449.95 | 465.30 | 465.30 | 3.97% | 7,686 |
| Feb 9, 2026 | 450.00 | 455.60 | 444.15 | 447.55 | 447.55 | 0.07% | 9,518 |
| Feb 6, 2026 | 442.00 | 460.00 | 425.00 | 447.25 | 447.25 | 0.51% | 14,685 |
| Feb 5, 2026 | 455.20 | 461.90 | 436.90 | 445.00 | 445.00 | -2.24% | 7,481 |
| Feb 4, 2026 | 446.35 | 458.40 | 446.35 | 455.20 | 455.20 | 1.98% | 4,171 |
| Feb 3, 2026 | 431.00 | 451.80 | 429.00 | 446.35 | 446.35 | 4.88% | 7,276 |
| Feb 2, 2026 | 430.60 | 435.45 | 417.60 | 425.60 | 425.60 | -1.44% | 2,263 |
| Feb 1, 2026 | 437.55 | 450.00 | 422.00 | 431.80 | 431.80 | -0.60% | 2,552 |
| Jan 30, 2026 | 417.05 | 441.35 | 417.00 | 434.40 | 434.40 | 3.97% | 5,130 |
| Jan 29, 2026 | 433.25 | 433.25 | 417.00 | 417.80 | 417.80 | -2.71% | 3,030 |
| Jan 28, 2026 | 429.50 | 435.00 | 418.20 | 429.45 | 429.45 | 0.53% | 4,000 |
| Jan 27, 2026 | 431.90 | 436.55 | 422.25 | 427.20 | 427.20 | 0.04% | 4,120 |
| Jan 23, 2026 | 439.15 | 443.90 | 420.00 | 427.05 | 427.05 | -3.62% | 3,813 |
| Jan 22, 2026 | 440.00 | 445.00 | 434.40 | 443.10 | 443.10 | 4.94% | 5,216 |
| Jan 21, 2026 | 431.65 | 435.45 | 419.45 | 422.25 | 422.25 | -0.41% | 4,211 |
| Jan 20, 2026 | 444.00 | 448.80 | 421.05 | 424.00 | 424.00 | -4.09% | 3,510 |
| Jan 19, 2026 | 453.25 | 453.25 | 441.15 | 442.10 | 442.10 | -2.46% | 3,096 |
| Jan 16, 2026 | 474.40 | 474.40 | 450.00 | 453.25 | 453.25 | 0.49% | 4,095 |