Magadh Sugar & Energy Limited (NSE:MAGADSUGAR)
India · Delayed Price · Currency is INR 543.00
+8.05 (1.50%)
Aug 4, 2026, 3:29 PM IST
Magadh Sugar & Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 540.10 | 578.00 | 540.00 | 568.10 | - | 6.20% | 131,117 |
| Aug 3, 2026 | 497.65 | 541.30 | 497.65 | 534.95 | 534.95 | 6.90% | 104,201 |
| Jul 31, 2026 | 507.95 | 507.95 | 498.00 | 500.40 | 500.40 | -0.02% | 6,258 |
| Jul 30, 2026 | 480.35 | 509.60 | 477.40 | 500.50 | 500.50 | 4.19% | 36,910 |
| Jul 29, 2026 | 482.00 | 487.60 | 476.40 | 480.35 | 480.35 | -0.30% | 5,053 |
| Jul 28, 2026 | 492.00 | 494.20 | 479.95 | 481.80 | 481.80 | -1.48% | 9,236 |
| Jul 27, 2026 | 490.95 | 503.95 | 485.00 | 489.05 | 489.05 | -0.97% | 6,443 |
| Jul 24, 2026 | 494.10 | 498.90 | 487.55 | 493.85 | 493.85 | -0.40% | 2,754 |
| Jul 23, 2026 | 491.25 | 508.20 | 486.60 | 495.85 | 495.85 | -0.70% | 20,538 |
| Jul 22, 2026 | 514.90 | 515.00 | 496.60 | 499.35 | 499.35 | -2.47% | 21,378 |
| Jul 21, 2026 | 507.00 | 515.25 | 491.20 | 512.00 | 512.00 | 3.64% | 23,673 |
| Jul 20, 2026 | 500.00 | 505.90 | 491.40 | 494.00 | 494.00 | -1.28% | 9,070 |
| Jul 17, 2026 | 505.00 | 512.00 | 495.90 | 500.40 | 500.40 | -0.30% | 29,824 |
| Jul 16, 2026 | 516.50 | 524.00 | 504.15 | 514.40 | 501.90 | -0.41% | 36,224 |
| Jul 15, 2026 | 522.65 | 522.65 | 510.00 | 516.50 | 503.95 | -0.68% | 17,827 |
| Jul 14, 2026 | 521.00 | 525.50 | 515.55 | 520.05 | 507.41 | 0.42% | 13,168 |
| Jul 13, 2026 | 510.00 | 520.00 | 507.55 | 517.90 | 505.31 | 2.20% | 20,943 |
| Jul 10, 2026 | 514.00 | 514.00 | 504.00 | 506.75 | 494.44 | 0.44% | 11,137 |
| Jul 9, 2026 | 497.10 | 515.00 | 497.00 | 504.55 | 492.29 | 2.03% | 17,074 |
| Jul 8, 2026 | 515.00 | 515.00 | 489.20 | 494.50 | 482.48 | -4.46% | 21,175 |
| Jul 7, 2026 | 491.60 | 532.95 | 491.60 | 517.60 | 505.02 | 4.27% | 93,099 |
| Jul 6, 2026 | 480.00 | 508.70 | 478.60 | 496.40 | 484.34 | 3.72% | 43,686 |
| Jul 3, 2026 | 464.00 | 488.75 | 464.00 | 478.60 | 466.97 | 2.97% | 14,246 |
| Jul 2, 2026 | 470.80 | 470.80 | 460.00 | 464.80 | 453.51 | 0.22% | 4,899 |
| Jul 1, 2026 | 455.00 | 474.00 | 455.00 | 463.80 | 452.53 | 0.47% | 11,345 |
| Jun 30, 2026 | 455.00 | 465.85 | 453.05 | 461.65 | 450.43 | 2.48% | 7,870 |
| Jun 29, 2026 | 457.45 | 467.05 | 449.05 | 450.50 | 439.55 | -1.00% | 9,799 |
| Jun 25, 2026 | 457.40 | 465.00 | 449.00 | 455.05 | 443.99 | -0.47% | 5,624 |
| Jun 24, 2026 | 467.40 | 467.40 | 456.00 | 457.20 | 446.09 | -0.04% | 3,583 |
| Jun 23, 2026 | 455.80 | 469.00 | 455.00 | 457.40 | 446.29 | -1.08% | 5,412 |
| Jun 22, 2026 | 448.15 | 467.90 | 448.15 | 462.40 | 451.16 | 2.10% | 6,402 |
| Jun 19, 2026 | 465.00 | 465.00 | 448.00 | 452.90 | 441.89 | -1.52% | 9,333 |
| Jun 18, 2026 | 456.05 | 464.65 | 447.00 | 459.90 | 448.72 | 1.85% | 11,233 |
| Jun 17, 2026 | 456.00 | 456.00 | 450.00 | 451.55 | 440.58 | -0.89% | 2,886 |
| Jun 16, 2026 | 459.70 | 461.45 | 454.10 | 455.60 | 444.53 | -0.95% | 2,159 |
| Jun 15, 2026 | 464.70 | 470.65 | 453.30 | 459.95 | 448.77 | 2.44% | 26,343 |
| Jun 12, 2026 | 459.75 | 461.45 | 441.90 | 449.00 | 438.09 | -0.43% | 8,503 |
| Jun 11, 2026 | 459.50 | 460.00 | 448.00 | 450.95 | 439.99 | 0.64% | 13,633 |
| Jun 10, 2026 | 460.00 | 463.80 | 446.25 | 448.10 | 437.21 | -0.92% | 4,507 |
| Jun 9, 2026 | 450.00 | 457.80 | 448.20 | 452.25 | 441.26 | 1.10% | 1,183 |
| Jun 8, 2026 | 459.70 | 467.50 | 444.00 | 447.35 | 436.48 | -1.30% | 13,426 |
| Jun 5, 2026 | 458.00 | 463.00 | 451.70 | 453.25 | 442.24 | 0.31% | 5,813 |
| Jun 4, 2026 | 449.80 | 454.50 | 446.95 | 451.85 | 440.87 | 0.92% | 16,112 |
| Jun 3, 2026 | 450.00 | 451.15 | 437.40 | 447.75 | 436.87 | -0.57% | 8,162 |
| Jun 2, 2026 | 451.00 | 458.35 | 449.00 | 450.30 | 439.36 | -1.50% | 14,905 |
| Jun 1, 2026 | 466.30 | 466.30 | 455.00 | 457.15 | 446.04 | -2.13% | 6,013 |
| May 29, 2026 | 469.55 | 470.00 | 462.00 | 467.10 | 455.75 | -0.52% | 9,952 |
| May 27, 2026 | 464.15 | 473.40 | 464.15 | 469.55 | 458.14 | 0.71% | 3,390 |
| May 26, 2026 | 469.20 | 475.00 | 460.30 | 466.25 | 454.92 | -1.47% | 6,934 |
| May 25, 2026 | 490.00 | 490.00 | 470.25 | 473.20 | 461.70 | -0.01% | 6,846 |