Magadh Sugar & Energy Limited (NSE:MAGADSUGAR)
India · Delayed Price · Currency is INR 505.95
-1.65 (-0.33%)
May 12, 2026, 3:30 PM IST
Magadh Sugar & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |