Magadh Sugar & Energy Limited (NSE:MAGADSUGAR)
India · Delayed Price · Currency is INR 561.15
-7.35 (-1.29%)
Sep 8, 2025, 3:29 PM IST
Magadh Sugar & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 573.60 | 573.70 | 565.50 | 568.50 | 568.50 | -0.37% | 6,068 |
| Sep 4, 2025 | 575.10 | 579.10 | 566.15 | 570.60 | 570.60 | -0.95% | 15,552 |
| Sep 3, 2025 | 565.00 | 582.10 | 563.70 | 576.10 | 576.10 | 2.58% | 38,040 |
| Sep 2, 2025 | 553.50 | 599.90 | 553.50 | 561.60 | 561.60 | 5.26% | 134,061 |
| Sep 1, 2025 | 547.50 | 547.50 | 531.50 | 533.55 | 533.55 | -2.12% | 7,047 |
| Aug 29, 2025 | 552.65 | 554.35 | 542.35 | 545.10 | 545.10 | -1.37% | 13,203 |
| Aug 28, 2025 | 542.00 | 560.00 | 540.05 | 552.65 | 552.65 | 1.30% | 14,770 |
| Aug 26, 2025 | 557.00 | 560.95 | 542.75 | 545.55 | 545.55 | -2.95% | 18,552 |
| Aug 25, 2025 | 560.10 | 565.00 | 556.75 | 562.15 | 562.15 | 0.41% | 10,163 |
| Aug 22, 2025 | 556.00 | 565.00 | 552.90 | 559.85 | 559.85 | -0.20% | 5,969 |
| Aug 21, 2025 | 549.65 | 565.95 | 549.65 | 560.95 | 560.95 | 2.06% | 16,789 |
| Aug 20, 2025 | 533.05 | 551.00 | 524.25 | 549.65 | 549.65 | 3.04% | 20,180 |
| Aug 19, 2025 | 520.50 | 535.00 | 517.00 | 533.45 | 533.45 | 2.36% | 8,111 |
| Aug 18, 2025 | 506.00 | 523.55 | 500.55 | 521.15 | 521.15 | 3.50% | 13,501 |
| Aug 14, 2025 | 522.00 | 522.00 | 503.00 | 503.55 | 503.55 | -3.43% | 8,626 |
| Aug 13, 2025 | 504.40 | 525.00 | 500.20 | 521.45 | 521.45 | 3.92% | 22,103 |
| Aug 12, 2025 | 518.00 | 522.65 | 497.20 | 501.80 | 501.80 | -2.61% | 9,831 |
| Aug 11, 2025 | 527.50 | 527.50 | 511.65 | 515.25 | 515.25 | -1.81% | 8,002 |
| Aug 8, 2025 | 510.20 | 535.25 | 508.35 | 524.75 | 524.75 | 2.85% | 22,987 |
| Aug 7, 2025 | 500.00 | 513.50 | 487.05 | 510.20 | 510.20 | 1.96% | 12,185 |
| Aug 6, 2025 | 504.80 | 511.65 | 484.30 | 500.40 | 500.40 | -2.85% | 44,829 |
| Aug 5, 2025 | 532.40 | 542.75 | 511.00 | 515.10 | 515.10 | -3.25% | 29,914 |
| Aug 4, 2025 | 546.75 | 546.75 | 528.25 | 532.40 | 532.40 | -2.62% | 11,569 |
| Aug 1, 2025 | 551.00 | 559.00 | 543.50 | 546.75 | 546.75 | -0.67% | 4,089 |
| Jul 31, 2025 | 550.00 | 562.00 | 547.30 | 550.45 | 550.45 | -1.48% | 19,310 |
| Jul 30, 2025 | 563.80 | 571.80 | 557.00 | 558.70 | 558.70 | -0.90% | 10,814 |
| Jul 29, 2025 | 556.20 | 572.00 | 548.10 | 563.80 | 563.80 | 1.88% | 26,790 |
| Jul 28, 2025 | 559.00 | 576.00 | 551.00 | 553.40 | 553.40 | -1.71% | 15,466 |
| Jul 25, 2025 | 588.00 | 588.60 | 561.10 | 563.05 | 563.05 | -4.20% | 16,877 |
| Jul 24, 2025 | 591.30 | 600.45 | 585.45 | 587.75 | 587.75 | -1.20% | 18,259 |
| Jul 23, 2025 | 612.95 | 614.25 | 590.00 | 594.90 | 594.90 | -2.81% | 21,774 |
| Jul 22, 2025 | 621.00 | 627.75 | 610.00 | 612.10 | 612.10 | -1.62% | 7,663 |
| Jul 21, 2025 | 637.75 | 637.75 | 620.10 | 622.20 | 622.20 | -2.44% | 19,174 |
| Jul 18, 2025 | 654.95 | 656.05 | 635.10 | 637.75 | 637.75 | -4.08% | 21,093 |
| Jul 17, 2025 | 667.40 | 677.00 | 663.00 | 664.90 | 652.40 | 0.62% | 26,927 |
| Jul 16, 2025 | 664.00 | 667.45 | 657.00 | 660.80 | 648.38 | 0.06% | 18,255 |
| Jul 15, 2025 | 661.30 | 664.55 | 658.30 | 660.40 | 647.98 | 0.56% | 9,070 |
| Jul 14, 2025 | 655.50 | 658.80 | 645.00 | 656.70 | 644.35 | 0.71% | 6,637 |
| Jul 11, 2025 | 643.80 | 663.05 | 643.45 | 652.05 | 639.79 | 0.35% | 10,014 |
| Jul 10, 2025 | 651.65 | 659.00 | 645.00 | 649.75 | 637.53 | -0.23% | 7,554 |
| Jul 9, 2025 | 654.85 | 658.90 | 645.00 | 651.25 | 639.01 | -0.05% | 10,398 |
| Jul 8, 2025 | 653.50 | 659.00 | 647.30 | 651.60 | 639.35 | 0.23% | 10,549 |
| Jul 7, 2025 | 657.00 | 676.00 | 647.00 | 650.10 | 637.88 | 0.66% | 42,231 |
| Jul 4, 2025 | 634.10 | 648.95 | 632.40 | 645.85 | 633.71 | 2.07% | 10,635 |
| Jul 3, 2025 | 646.60 | 649.45 | 629.95 | 632.75 | 620.85 | -1.62% | 16,203 |
| Jul 2, 2025 | 661.00 | 666.00 | 639.00 | 643.20 | 631.11 | -2.82% | 30,941 |
| Jul 1, 2025 | 677.55 | 679.45 | 660.50 | 661.85 | 649.41 | -1.96% | 6,835 |
| Jun 30, 2025 | 668.30 | 680.00 | 668.10 | 675.05 | 662.36 | 0.10% | 5,998 |
| Jun 27, 2025 | 667.00 | 686.00 | 664.15 | 674.40 | 661.72 | 1.44% | 13,510 |
| Jun 26, 2025 | 669.00 | 679.00 | 659.00 | 664.85 | 652.35 | -0.41% | 7,783 |