Magadh Sugar & Energy Limited (NSE:MAGADSUGAR)
India · Delayed Price · Currency is INR 590.70
-4.65 (-0.78%)
Oct 10, 2025, 11:26 AM IST
Magadh Sugar & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 599.00 | 609.95 | 592.00 | 595.35 | 595.35 | 0.67% | 16,262 |
| Oct 8, 2025 | 568.00 | 592.40 | 568.00 | 591.40 | 591.40 | 3.75% | 19,027 |
| Oct 7, 2025 | 570.60 | 583.45 | 567.00 | 570.05 | 570.05 | -0.11% | 7,297 |
| Oct 6, 2025 | 555.00 | 585.00 | 551.05 | 570.65 | 570.65 | 1.30% | 7,052 |
| Oct 3, 2025 | 545.60 | 569.10 | 545.60 | 563.35 | 563.35 | 3.22% | 9,258 |
| Oct 1, 2025 | 548.85 | 550.00 | 544.05 | 545.80 | 545.80 | -0.07% | 3,852 |
| Sep 30, 2025 | 551.00 | 554.80 | 541.50 | 546.20 | 546.20 | -0.69% | 2,046 |
| Sep 29, 2025 | 544.00 | 560.15 | 544.00 | 550.00 | 550.00 | 0.94% | 6,324 |
| Sep 26, 2025 | 563.90 | 563.95 | 542.00 | 544.90 | 544.90 | -3.16% | 3,051 |
| Sep 25, 2025 | 566.20 | 571.00 | 553.60 | 562.70 | 562.70 | -0.10% | 4,299 |
| Sep 24, 2025 | 565.10 | 572.00 | 561.15 | 563.25 | 563.25 | 0.20% | 2,433 |
| Sep 23, 2025 | 572.60 | 572.70 | 560.10 | 562.15 | 562.15 | -1.39% | 1,905 |
| Sep 22, 2025 | 576.00 | 581.60 | 568.10 | 570.10 | 570.10 | -0.87% | 2,519 |
| Sep 19, 2025 | 574.00 | 579.15 | 568.15 | 575.10 | 575.10 | 0.67% | 3,516 |
| Sep 18, 2025 | 576.70 | 585.00 | 562.20 | 571.30 | 571.30 | -0.42% | 9,440 |
| Sep 17, 2025 | 582.40 | 582.40 | 573.45 | 573.70 | 573.70 | -0.29% | 1,809 |
| Sep 16, 2025 | 575.00 | 583.00 | 573.00 | 575.35 | 575.35 | 0.03% | 3,275 |
| Sep 15, 2025 | 570.00 | 579.00 | 569.00 | 575.15 | 575.15 | 1.00% | 4,631 |
| Sep 12, 2025 | 568.80 | 572.85 | 562.00 | 569.45 | 569.45 | 0.32% | 4,752 |
| Sep 11, 2025 | 560.10 | 574.60 | 560.10 | 567.65 | 567.65 | 0.59% | 4,827 |
| Sep 10, 2025 | 560.20 | 574.05 | 560.20 | 564.30 | 564.30 | -0.19% | 6,553 |
| Sep 9, 2025 | 566.60 | 568.00 | 557.55 | 565.35 | 565.35 | 0.31% | 3,733 |
| Sep 8, 2025 | 564.00 | 565.60 | 561.00 | 563.60 | 563.60 | -0.86% | 2,358 |
| Sep 5, 2025 | 573.60 | 573.70 | 565.50 | 568.50 | 568.50 | -0.37% | 6,051 |
| 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 |