Magadh Sugar & Energy Limited (NSE:MAGADSUGAR)
India · Delayed Price · Currency is INR 541.90
+30.15 (5.89%)
Oct 5, 2026, 3:29 PM IST
Magadh Sugar & Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 533.10 | 533.10 | 504.05 | 511.75 | 511.75 | -3.67% | 32,778 |
| Sep 30, 2026 | 540.65 | 548.40 | 527.30 | 531.25 | 531.25 | -1.02% | 16,452 |
| Sep 29, 2026 | 544.85 | 545.10 | 528.10 | 536.70 | 536.70 | -0.83% | 12,714 |
| Sep 28, 2026 | 556.95 | 572.85 | 536.50 | 541.20 | 541.20 | -1.86% | 59,339 |
| Sep 25, 2026 | 505.45 | 579.00 | 504.05 | 551.45 | 551.45 | 9.63% | 287,247 |
| Sep 24, 2026 | 502.20 | 506.45 | 499.90 | 503.00 | 503.00 | -1.22% | 9,365 |
| Sep 23, 2026 | 500.00 | 518.00 | 500.00 | 509.20 | 509.20 | 1.69% | 16,374 |
| Sep 22, 2026 | 494.80 | 510.60 | 490.00 | 500.75 | 500.75 | 2.44% | 30,380 |
| Sep 21, 2026 | 507.40 | 507.60 | 487.20 | 488.80 | 488.80 | -3.16% | 46,046 |
| Sep 18, 2026 | 509.85 | 512.70 | 497.60 | 504.75 | 504.75 | -0.67% | 25,380 |
| Sep 17, 2026 | 504.00 | 512.35 | 496.20 | 508.15 | 508.15 | 0.48% | 18,567 |
| Sep 16, 2026 | 520.15 | 520.20 | 494.10 | 505.70 | 505.70 | -2.78% | 25,481 |
| Sep 15, 2026 | 545.00 | 548.95 | 515.00 | 520.15 | 520.15 | -4.35% | 18,117 |
| Sep 11, 2026 | 554.00 | 554.90 | 530.30 | 543.80 | 543.80 | -1.96% | 39,314 |
| Sep 10, 2026 | 562.20 | 569.00 | 551.00 | 554.65 | 554.65 | -1.34% | 15,235 |
| Sep 9, 2026 | 563.00 | 566.40 | 553.05 | 562.20 | 562.20 | -0.28% | 10,950 |
| Sep 8, 2026 | 573.95 | 578.05 | 559.75 | 563.80 | 563.80 | -1.77% | 15,988 |
| Sep 7, 2026 | 560.70 | 585.00 | 560.00 | 573.95 | 573.95 | 3.97% | 72,979 |
| Sep 4, 2026 | 568.00 | 568.00 | 546.00 | 552.05 | 552.05 | -2.59% | 19,463 |
| Sep 3, 2026 | 564.50 | 579.50 | 561.50 | 566.70 | 566.70 | 1.35% | 28,860 |
| Sep 2, 2026 | 567.95 | 581.40 | 555.10 | 559.15 | 559.15 | -1.57% | 75,176 |
| Sep 1, 2026 | 593.40 | 598.95 | 562.05 | 568.05 | 568.05 | -4.53% | 26,333 |
| Aug 31, 2026 | 581.20 | 609.45 | 572.65 | 595.00 | 595.00 | 1.86% | 77,937 |
| Aug 28, 2026 | 552.95 | 590.35 | 552.95 | 584.15 | 584.15 | 6.02% | 71,010 |
| Aug 27, 2026 | 577.00 | 582.45 | 547.35 | 551.00 | 551.00 | -4.52% | 38,876 |
| Aug 26, 2026 | 578.85 | 592.95 | 569.20 | 577.10 | 577.10 | -0.90% | 44,515 |
| Aug 25, 2026 | 594.45 | 604.70 | 580.00 | 582.35 | 582.35 | -3.11% | 70,144 |
| Aug 24, 2026 | 610.00 | 634.95 | 591.20 | 601.05 | 601.05 | -0.04% | 126,147 |
| Aug 21, 2026 | 598.00 | 629.00 | 591.05 | 601.30 | 601.30 | -3.11% | 143,279 |
| Aug 20, 2026 | 594.90 | 632.00 | 583.25 | 620.60 | 620.60 | 6.90% | 275,973 |
| Aug 19, 2026 | 567.70 | 595.00 | 566.00 | 580.55 | 580.55 | 2.66% | 126,187 |
| Aug 18, 2026 | 576.00 | 591.00 | 560.15 | 565.50 | 565.50 | -0.90% | 64,874 |
| Aug 17, 2026 | 543.50 | 582.55 | 542.40 | 570.65 | 570.65 | 5.03% | 88,459 |
| Aug 14, 2026 | 544.00 | 560.15 | 537.55 | 543.30 | 543.30 | 0.08% | 26,991 |
| Aug 13, 2026 | 520.15 | 564.40 | 520.15 | 542.85 | 542.85 | 4.32% | 78,615 |
| Aug 12, 2026 | 520.65 | 530.45 | 516.00 | 520.35 | 520.35 | -1.03% | 11,813 |
| Aug 11, 2026 | 530.80 | 543.00 | 520.10 | 525.75 | 525.75 | -1.09% | 8,901 |
| Aug 10, 2026 | 515.45 | 548.00 | 513.85 | 531.55 | 531.55 | 3.65% | 31,126 |
| Aug 7, 2026 | 511.90 | 524.85 | 510.10 | 512.85 | 512.85 | -0.92% | 15,863 |
| Aug 6, 2026 | 507.85 | 540.65 | 505.00 | 517.60 | 517.60 | 1.04% | 157,298 |
| Aug 5, 2026 | 538.75 | 549.45 | 505.00 | 512.25 | 512.25 | -6.65% | 54,074 |
| Aug 4, 2026 | 540.10 | 578.00 | 531.20 | 548.75 | 548.75 | 2.58% | 418,222 |
| 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 |