Magadh Sugar & Energy Limited (NSE:MAGADSUGAR)
India · Delayed Price · Currency is INR 501.05
-3.35 (-0.66%)
Oct 27, 2026, 3:29 PM IST
Magadh Sugar & Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 507.05 | 519.60 | 500.15 | 501.05 | 501.05 | -0.66% | 13,731 |
| Oct 26, 2026 | 514.80 | 532.00 | 498.25 | 504.40 | 504.40 | -1.71% | 50,835 |
| Oct 23, 2026 | 533.05 | 540.70 | 508.75 | 513.15 | 513.15 | -3.76% | 53,716 |
| Oct 22, 2026 | 564.80 | 566.90 | 529.70 | 533.20 | 533.20 | -5.59% | 26,451 |
| Oct 21, 2026 | 569.70 | 570.00 | 544.15 | 564.80 | 564.80 | -0.04% | 35,456 |
| Oct 19, 2026 | 587.00 | 596.95 | 556.20 | 565.05 | 565.05 | -6.16% | 40,773 |
| Oct 16, 2026 | 589.00 | 618.30 | 577.75 | 602.15 | 602.15 | 3.61% | 80,613 |
| Oct 15, 2026 | 603.85 | 603.85 | 578.05 | 581.15 | 581.15 | -3.11% | 22,967 |
| Oct 14, 2026 | 612.00 | 623.00 | 594.90 | 599.80 | 599.80 | -1.41% | 63,162 |
| Oct 13, 2026 | 582.90 | 623.80 | 574.00 | 608.40 | 608.40 | 5.02% | 150,657 |
| Oct 12, 2026 | 542.05 | 588.90 | 542.05 | 579.30 | 579.30 | 7.50% | 110,595 |
| Oct 9, 2026 | 550.60 | 553.95 | 534.60 | 538.90 | 538.90 | -1.06% | 19,902 |
| Oct 8, 2026 | 562.25 | 576.45 | 540.00 | 544.65 | 544.65 | -3.14% | 39,991 |
| Oct 7, 2026 | 554.35 | 570.00 | 552.05 | 562.30 | 562.30 | 1.78% | 52,127 |
| Oct 6, 2026 | 547.50 | 566.60 | 542.85 | 552.45 | 552.45 | 2.42% | 57,458 |
| Oct 5, 2026 | 513.00 | 558.95 | 513.00 | 539.40 | 539.40 | 5.40% | 93,292 |
| 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 |