Magson Retail and Distribution Limited (NSE:MAGSON)
India · Delayed Price · Currency is INR 112.90
-0.10 (-0.09%)
At close: Dec 15, 2025
NSE:MAGSON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 1,000 |
| Oct 27, 2025 | 102.65 | 105.00 | 102.65 | 105.00 | 105.00 | -0.66% | 3,000 |
| Oct 23, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - | 1,000 |
| Oct 17, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | 0.48% | 1,000 |
| Oct 16, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -1.68% | 1,000 |
| Oct 14, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | 1,000 |
| 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 |