Magson Retail and Distribution Limited (NSE:MAGSON)
India · Delayed Price · Currency is INR 108.00
-4.40 (-3.91%)
At close: Oct 13, 2025
NSE:MAGSON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -3.91% | 1,000 |
| Oct 10, 2025 | 111.00 | 112.40 | 111.00 | 112.40 | 112.40 | 5.00% | 14,000 |
| Oct 8, 2025 | 107.05 | 107.50 | 107.00 | 107.05 | 107.05 | -4.08% | 4,000 |
| Oct 7, 2025 | 111.95 | 111.95 | 111.45 | 111.60 | 111.60 | -0.36% | 4,000 |
| Oct 6, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.45% | 1,000 |
| Oct 3, 2025 | 105.05 | 111.00 | 102.65 | 110.40 | 110.40 | 2.22% | 9,000 |
| Sep 30, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.14% | 1,000 |
| Sep 29, 2025 | 109.35 | 109.35 | 109.20 | 109.25 | 109.25 | -4.96% | 4,000 |
| Sep 25, 2025 | 115.00 | 115.00 | 111.00 | 114.95 | 114.95 | -0.39% | 19,000 |
| Sep 24, 2025 | 112.40 | 115.50 | 112.40 | 115.40 | 115.40 | 4.91% | 9,000 |
| Sep 23, 2025 | 112.00 | 113.00 | 110.00 | 110.00 | 110.00 | -1.79% | 3,000 |
| Sep 22, 2025 | 114.20 | 114.20 | 108.50 | 112.00 | 112.00 | -1.41% | 7,000 |
| Sep 19, 2025 | 109.95 | 114.95 | 109.95 | 113.60 | 113.60 | 3.09% | 16,000 |
| Sep 17, 2025 | 110.30 | 110.30 | 110.20 | 110.20 | 110.20 | -5.00% | 4,000 |
| Sep 16, 2025 | 109.60 | 116.00 | 109.50 | 116.00 | 116.00 | 1.80% | 4,000 |
| Sep 15, 2025 | 112.00 | 115.95 | 112.00 | 113.95 | 113.95 | 2.11% | 2,000 |
| Sep 12, 2025 | 111.70 | 111.70 | 111.60 | 111.60 | 111.60 | -3.79% | 2,000 |
| Sep 11, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.39% | 1,000 |
| Sep 10, 2025 | 112.00 | 116.45 | 110.50 | 116.45 | 116.45 | 2.15% | 10,000 |
| Sep 8, 2025 | 113.00 | 114.75 | 111.00 | 114.00 | 114.00 | 2.93% | 17,000 |
| Sep 5, 2025 | 110.00 | 112.00 | 110.00 | 110.75 | 110.75 | -2.64% | 4,000 |
| Aug 29, 2025 | 109.05 | 118.50 | 109.05 | 113.75 | 113.75 | 0.31% | 2,000 |
| Aug 26, 2025 | 105.00 | 113.40 | 104.55 | 113.40 | 113.40 | 5.00% | 3,000 |
| Aug 25, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -3.79% | 1,000 |
| Aug 22, 2025 | 113.00 | 113.00 | 112.25 | 112.25 | 112.25 | -4.87% | 5,000 |
| Aug 21, 2025 | 114.80 | 118.00 | 114.80 | 118.00 | 118.00 | 2.61% | 5,000 |
| Aug 20, 2025 | 115.00 | 115.00 | 114.95 | 115.00 | 115.00 | -4.96% | 9,000 |
| Aug 19, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0.88% | 3,000 |
| Aug 14, 2025 | 121.00 | 121.00 | 118.75 | 119.95 | 119.95 | -4.04% | 3,000 |
| Aug 8, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1.63% | 1,000 |
| Aug 7, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.04% | 1,000 |
| Aug 6, 2025 | 124.00 | 124.00 | 122.95 | 122.95 | 122.95 | -4.98% | 12,000 |
| Aug 4, 2025 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 4.78% | 1,000 |
| Aug 1, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | -2.72% | 1,000 |
| Jul 29, 2025 | 123.55 | 126.95 | 123.50 | 126.95 | 126.95 | -2.35% | 15,000 |
| Jul 25, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.66% | 1,000 |
| Jul 24, 2025 | 128.00 | 129.15 | 128.00 | 129.15 | 129.15 | 5.00% | 4,000 |
| Jul 22, 2025 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 2.50% | 2,000 |
| Jul 21, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | 3,000 |
| Jul 18, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -4.46% | 1,000 |
| Jul 17, 2025 | 130.00 | 132.00 | 122.00 | 125.60 | 125.60 | -2.18% | 5,000 |
| Jul 16, 2025 | 132.00 | 132.00 | 128.25 | 128.40 | 128.40 | -4.89% | 6,000 |
| Jul 14, 2025 | 136.25 | 136.25 | 133.05 | 135.00 | 135.00 | -0.92% | 4,000 |
| Jul 11, 2025 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | -1.98% | 1,000 |
| Jul 10, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.53% | 1,000 |
| Jul 8, 2025 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | -0.04% | 1,000 |
| Jul 7, 2025 | 135.00 | 136.95 | 135.00 | 136.95 | 136.95 | 1.97% | 13,000 |
| Jul 4, 2025 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | -1.97% | 2,000 |
| Jul 3, 2025 | 137.50 | 137.50 | 137.00 | 137.00 | 137.00 | -2.00% | 2,000 |
| Jul 1, 2025 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -2.00% | 2,000 |