Magson Retail and Distribution Limited (NSE:MAGSON)
India · Delayed Price · Currency is INR 111.60
-4.40 (-3.79%)
At close: Sep 12, 2025
NSE:MAGSON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 137.15 | 142.65 | 137.10 | 142.65 | 142.65 | 1.97% | 4,000 |
| Jun 26, 2025 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | 1.97% | 1,000 |
| Jun 25, 2025 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | -2.00% | 1,000 |
| Jun 24, 2025 | 137.20 | 140.00 | 137.20 | 140.00 | 140.00 | - | 281,000 |
| Jun 23, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 55,000 |
| Jun 20, 2025 | 137.20 | 140.00 | 137.20 | 140.00 | 140.00 | - | 111,000 |
| Jun 19, 2025 | 140.70 | 140.70 | 140.00 | 140.00 | 140.00 | - | 183,000 |
| Jun 18, 2025 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 0.65% | 2,000 |
| Jun 17, 2025 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | 1.98% | 183,000 |
| Jun 16, 2025 | 136.40 | 136.40 | 132.00 | 136.40 | 136.40 | 1.98% | 203,000 |
| Jun 13, 2025 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | -1.98% | 5,000 |
| Jun 12, 2025 | 137.00 | 137.00 | 136.45 | 136.45 | 136.45 | -1.98% | 4,000 |
| Jun 11, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | -1.97% | 4,000 |
| Jun 10, 2025 | 144.85 | 144.85 | 142.00 | 142.00 | 142.00 | -2.00% | 4,000 |
| Jun 9, 2025 | 144.70 | 145.00 | 144.70 | 144.90 | 144.90 | 0.63% | 4,000 |
| Jun 6, 2025 | 141.00 | 144.10 | 141.00 | 144.00 | 144.00 | 4.84% | 10,000 |