Magadh Sugar & Energy Limited (NSE:MAGADSUGAR)
India · Delayed Price · Currency is INR 447.75
-2.55 (-0.57%)
Jun 3, 2026, 3:30 PM IST
Magadh Sugar & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 450.00 | 451.15 | 437.40 | 447.75 | 447.75 | -0.57% | 8,162 |
| Jun 2, 2026 | 451.00 | 458.35 | 449.00 | 450.30 | 450.30 | -1.50% | 14,905 |
| Jun 1, 2026 | 466.30 | 466.30 | 455.00 | 457.15 | 457.15 | -2.13% | 6,013 |
| May 29, 2026 | 469.55 | 470.00 | 462.00 | 467.10 | 467.10 | -0.52% | 9,952 |
| May 27, 2026 | 464.15 | 473.40 | 464.15 | 469.55 | 469.55 | 0.71% | 3,390 |
| May 26, 2026 | 469.20 | 475.00 | 460.30 | 466.25 | 466.25 | -1.47% | 6,934 |
| May 25, 2026 | 490.00 | 490.00 | 470.25 | 473.20 | 473.20 | -0.01% | 6,846 |
| May 22, 2026 | 473.95 | 475.95 | 471.40 | 473.25 | 473.25 | -0.06% | 3,614 |
| May 21, 2026 | 482.15 | 482.80 | 466.85 | 473.55 | 473.55 | -1.29% | 6,814 |
| May 20, 2026 | 465.45 | 486.05 | 465.40 | 479.75 | 479.75 | 2.04% | 11,084 |
| May 19, 2026 | 464.75 | 475.00 | 462.75 | 470.15 | 470.15 | 2.06% | 10,004 |
| May 18, 2026 | 469.55 | 469.55 | 451.95 | 460.65 | 460.65 | -2.31% | 16,541 |
| May 15, 2026 | 479.50 | 483.45 | 471.00 | 471.55 | 471.55 | -1.23% | 12,371 |
| May 14, 2026 | 500.00 | 500.00 | 472.30 | 477.40 | 477.40 | -4.68% | 47,139 |
| May 13, 2026 | 509.65 | 513.80 | 499.00 | 500.85 | 500.85 | -1.01% | 21,063 |
| May 12, 2026 | 509.00 | 514.75 | 500.00 | 505.95 | 505.95 | -0.33% | 21,824 |
| May 11, 2026 | 512.25 | 525.00 | 492.55 | 507.60 | 507.60 | -0.91% | 65,779 |
| May 8, 2026 | 525.55 | 531.75 | 508.00 | 512.25 | 512.25 | -3.48% | 27,805 |
| May 7, 2026 | 530.80 | 534.45 | 527.35 | 530.70 | 530.70 | -0.81% | 7,250 |
| May 6, 2026 | 549.90 | 560.70 | 525.20 | 535.05 | 535.05 | -1.39% | 31,330 |
| May 5, 2026 | 529.35 | 548.50 | 523.00 | 542.60 | 542.60 | 3.07% | 41,056 |
| May 4, 2026 | 529.95 | 537.90 | 525.50 | 526.45 | 526.45 | -0.59% | 9,792 |
| Apr 30, 2026 | 518.00 | 543.50 | 517.00 | 529.55 | 529.55 | 3.13% | 74,274 |
| Apr 29, 2026 | 510.50 | 523.50 | 507.05 | 513.50 | 513.50 | 1.21% | 14,684 |
| Apr 28, 2026 | 528.05 | 528.05 | 500.00 | 507.35 | 507.35 | -3.64% | 26,495 |
| Apr 27, 2026 | 518.00 | 528.90 | 516.70 | 526.50 | 526.50 | 1.90% | 10,868 |
| Apr 24, 2026 | 528.00 | 531.20 | 505.20 | 516.70 | 516.70 | -2.03% | 18,969 |
| Apr 23, 2026 | 519.85 | 548.80 | 519.85 | 527.40 | 527.40 | 2.39% | 107,881 |
| Apr 22, 2026 | 508.15 | 519.90 | 503.10 | 515.10 | 515.10 | 2.39% | 35,559 |
| Apr 21, 2026 | 511.65 | 512.00 | 501.05 | 503.10 | 503.10 | -0.77% | 8,124 |
| Apr 20, 2026 | 515.20 | 522.00 | 503.60 | 507.00 | 507.00 | -1.72% | 22,486 |
| Apr 17, 2026 | 519.00 | 527.95 | 498.00 | 515.85 | 515.85 | 0.22% | 34,902 |
| Apr 16, 2026 | 514.80 | 519.40 | 504.55 | 514.70 | 514.70 | 1.98% | 42,492 |
| Apr 15, 2026 | 491.90 | 514.50 | 488.00 | 504.70 | 504.70 | 2.73% | 67,151 |
| Apr 13, 2026 | 483.90 | 494.70 | 481.95 | 491.30 | 491.30 | 1.03% | 17,244 |
| Apr 10, 2026 | 484.95 | 492.45 | 480.60 | 486.30 | 486.30 | 1.32% | 13,933 |
| Apr 9, 2026 | 483.15 | 497.85 | 477.00 | 479.95 | 479.95 | -0.66% | 16,393 |
| Apr 8, 2026 | 503.50 | 504.70 | 482.00 | 483.15 | 483.15 | -2.89% | 35,051 |
| Apr 7, 2026 | 488.60 | 503.80 | 488.60 | 497.55 | 497.55 | 1.07% | 28,344 |
| Apr 6, 2026 | 493.75 | 502.00 | 484.60 | 492.30 | 492.30 | -0.23% | 54,373 |
| Apr 2, 2026 | 492.05 | 495.90 | 476.00 | 493.45 | 493.45 | 1.09% | 34,086 |
| Apr 1, 2026 | 494.00 | 503.20 | 486.00 | 488.15 | 488.15 | 1.14% | 71,085 |
| Mar 30, 2026 | 456.00 | 489.35 | 450.00 | 482.65 | 482.65 | 4.53% | 116,835 |
| 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 |