Magadh Sugar & Energy Limited (NSE:MAGADSUGAR)
India · Delayed Price · Currency is INR 515.10
+12.00 (2.39%)
Apr 22, 2026, 3:29 PM IST
Magadh Sugar & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 428.80 | 437.80 | 420.00 | 423.30 | 423.30 | -0.55% | 15,126 |
| Mar 16, 2026 | 426.40 | 432.55 | 424.00 | 425.65 | 425.65 | -1.14% | 7,569 |
| Mar 13, 2026 | 445.00 | 453.00 | 428.00 | 430.55 | 430.55 | -3.69% | 20,567 |
| Mar 12, 2026 | 452.50 | 461.75 | 443.00 | 447.05 | 447.05 | -1.16% | 18,824 |
| Mar 11, 2026 | 455.75 | 470.30 | 449.05 | 452.30 | 452.30 | -0.20% | 29,417 |
| Mar 10, 2026 | 453.80 | 460.75 | 446.75 | 453.20 | 453.20 | -0.10% | 22,204 |
| Mar 9, 2026 | 454.30 | 469.90 | 441.10 | 453.65 | 453.65 | -0.14% | 46,959 |
| Mar 6, 2026 | 468.00 | 476.00 | 451.00 | 454.30 | 454.30 | -2.68% | 14,373 |
| Mar 5, 2026 | 478.00 | 480.70 | 460.00 | 466.80 | 466.80 | -0.84% | 15,843 |
| Mar 4, 2026 | 448.90 | 483.80 | 442.10 | 470.75 | 470.75 | 4.86% | 75,495 |
| Mar 2, 2026 | 435.10 | 460.80 | 435.10 | 448.95 | 448.95 | -2.33% | 12,176 |
| Feb 27, 2026 | 440.55 | 468.00 | 440.05 | 459.65 | 459.65 | 3.42% | 35,493 |
| Feb 26, 2026 | 433.45 | 448.50 | 433.25 | 444.45 | 444.45 | 2.80% | 5,176 |
| Feb 25, 2026 | 429.50 | 435.85 | 429.50 | 432.35 | 432.35 | 0.68% | 1,191 |
| Feb 24, 2026 | 432.20 | 433.05 | 428.00 | 429.45 | 429.45 | -0.42% | 2,020 |
| Feb 23, 2026 | 428.80 | 435.25 | 427.60 | 431.25 | 431.25 | 0.76% | 3,232 |
| Feb 20, 2026 | 437.15 | 437.40 | 423.00 | 428.00 | 428.00 | -0.22% | 5,263 |
| Feb 19, 2026 | 437.70 | 438.95 | 427.00 | 428.95 | 428.95 | -1.68% | 4,619 |
| Feb 18, 2026 | 445.00 | 445.00 | 432.05 | 436.30 | 436.30 | 0.11% | 9,441 |
| Feb 17, 2026 | 441.15 | 449.60 | 432.00 | 435.80 | 435.80 | -1.01% | 9,259 |
| Feb 16, 2026 | 438.90 | 449.90 | 437.60 | 440.25 | 440.25 | 2.65% | 26,526 |
| Feb 13, 2026 | 446.05 | 448.75 | 425.20 | 428.90 | 428.90 | -3.72% | 9,413 |
| Feb 12, 2026 | 450.50 | 454.30 | 442.95 | 445.45 | 445.45 | -0.96% | 10,697 |
| Feb 11, 2026 | 469.00 | 471.60 | 446.30 | 449.75 | 449.75 | -3.34% | 14,029 |
| Feb 10, 2026 | 455.00 | 469.00 | 449.95 | 465.30 | 465.30 | 3.97% | 7,686 |
| Feb 9, 2026 | 450.00 | 455.60 | 444.15 | 447.55 | 447.55 | 0.07% | 9,518 |
| Feb 6, 2026 | 442.00 | 460.00 | 425.00 | 447.25 | 447.25 | 0.51% | 14,685 |
| Feb 5, 2026 | 455.20 | 461.90 | 436.90 | 445.00 | 445.00 | -2.24% | 7,481 |