Magson Retail and Distribution Limited (NSE:MAGSON)
India · Delayed Price · Currency is INR 137.00
+3.90 (2.93%)
Jan 29, 2026, 10:09 AM IST
NSE:MAGSON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 135.00 | 135.00 | 128.00 | 133.10 | 133.10 | 2.38% | 17,000 |
| Jan 27, 2026 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 0.78% | 2,000 |
| Jan 23, 2026 | 130.80 | 130.90 | 129.00 | 129.00 | 129.00 | 2.79% | 178,000 |
| Jan 22, 2026 | 129.50 | 129.90 | 125.00 | 125.50 | 125.50 | -0.79% | 19,000 |
| Jan 21, 2026 | 129.90 | 129.90 | 125.00 | 126.50 | 126.50 | -2.62% | 12,000 |
| Jan 20, 2026 | 130.00 | 130.00 | 125.00 | 129.90 | 129.90 | -0.08% | 92,000 |
| Jan 19, 2026 | 129.90 | 130.00 | 129.90 | 130.00 | 130.00 | 1.56% | 10,000 |
| Jan 16, 2026 | 128.25 | 128.25 | 125.00 | 128.00 | 128.00 | 0.79% | 5,000 |
| Jan 13, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 1,000 |
| Jan 12, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 1,000 |
| Jan 9, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - | 5,000 |
| Jan 8, 2026 | 127.00 | 127.00 | 120.65 | 127.00 | 127.00 | - | 9,000 |
| Jan 5, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | -2.46% | 2,000 |
| Jan 2, 2026 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 5.00% | 3,000 |
| Jan 1, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | - | 4,000 |
| Dec 31, 2025 | 126.00 | 126.00 | 124.00 | 124.00 | 124.00 | -1.59% | 4,000 |
| Dec 30, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | 3,000 |
| Dec 29, 2025 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 1.00% | 2,000 |
| Dec 26, 2025 | 124.00 | 125.50 | 121.00 | 124.75 | 124.75 | 1.05% | 11,000 |
| Dec 24, 2025 | 124.25 | 124.25 | 120.00 | 123.45 | 123.45 | 2.02% | 4,000 |
| Dec 23, 2025 | 120.00 | 121.20 | 120.00 | 121.00 | 121.00 | 1.77% | 6,000 |
| Dec 22, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 4.39% | 1,000 |
| Dec 19, 2025 | 113.80 | 113.90 | 113.80 | 113.90 | 113.90 | 4.98% | 5,000 |
| Dec 16, 2025 | 108.75 | 109.00 | 108.00 | 108.50 | 108.50 | -3.90% | 3,000 |
| Dec 15, 2025 | 113.00 | 113.00 | 112.90 | 112.90 | 112.90 | -0.09% | 4,000 |
| Dec 12, 2025 | 109.30 | 114.65 | 109.30 | 113.00 | 113.00 | -1.70% | 10,000 |
| Dec 11, 2025 | 114.00 | 114.95 | 109.60 | 114.95 | 114.95 | -0.35% | 75,000 |
| Dec 10, 2025 | 114.00 | 117.00 | 108.30 | 115.35 | 115.35 | 1.18% | 112,000 |
| Dec 9, 2025 | 114.30 | 114.30 | 114.00 | 114.00 | 114.00 | -5.00% | 57,000 |
| Dec 5, 2025 | 120.05 | 120.05 | 120.00 | 120.00 | 120.00 | -2.44% | 2,000 |
| Dec 4, 2025 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | -4.65% | 7,000 |
| Dec 3, 2025 | 129.05 | 131.25 | 129.00 | 129.00 | 129.00 | -1.45% | 10,000 |
| Dec 2, 2025 | 126.90 | 130.90 | 126.90 | 130.90 | 130.90 | 4.97% | 149,000 |
| Dec 1, 2025 | 115.05 | 124.95 | 115.05 | 124.70 | 124.70 | 4.79% | 93,000 |
| Nov 28, 2025 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 3.16% | 10,000 |
| Nov 27, 2025 | 111.00 | 116.55 | 111.00 | 115.35 | 115.35 | 3.92% | 10,000 |
| Nov 26, 2025 | 113.70 | 114.20 | 111.00 | 111.00 | 111.00 | -2.84% | 9,000 |
| Nov 24, 2025 | 113.90 | 114.25 | 108.35 | 114.25 | 114.25 | 0.22% | 4,000 |
| Nov 21, 2025 | 108.30 | 114.00 | 106.40 | 114.00 | 114.00 | 1.79% | 8,000 |
| Nov 19, 2025 | 109.05 | 112.00 | 106.50 | 112.00 | 112.00 | - | 11,000 |
| Nov 17, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.32% | 3,000 |
| Nov 13, 2025 | 114.05 | 114.25 | 112.60 | 113.50 | 113.50 | -4.22% | 7,000 |
| Nov 12, 2025 | 111.00 | 122.00 | 111.00 | 118.50 | 118.50 | 1.67% | 9,000 |
| Nov 10, 2025 | 114.00 | 116.55 | 114.00 | 116.55 | 116.55 | 5.00% | 10,000 |
| Nov 7, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.29% | 5,000 |
| Nov 6, 2025 | 107.10 | 112.50 | 107.00 | 112.45 | 112.45 | - | 6,000 |
| Nov 4, 2025 | 112.00 | 112.45 | 112.00 | 112.45 | 112.45 | 5.00% | 6,000 |
| Nov 3, 2025 | 104.00 | 107.10 | 104.00 | 107.10 | 107.10 | 5.00% | 12,000 |
| Oct 31, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 4,000 |
| Oct 30, 2025 | 100.50 | 103.00 | 100.50 | 102.00 | 102.00 | -2.86% | 3,000 |