Magson Retail and Distribution Limited (NSE:MAGSON)
India · Delayed Price · Currency is INR 184.50
0.00 (0.00%)
May 22, 2026, 1:35 PM IST
NSE:MAGSON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 184.50 | 184.50 | 184.25 | 184.50 | 184.50 | - | 3,000 |
| May 21, 2026 | 187.00 | 187.00 | 182.00 | 184.50 | 184.50 | 3.07% | 6,000 |
| May 20, 2026 | 174.00 | 181.00 | 174.00 | 179.00 | 179.00 | 1.13% | 6,000 |
| May 18, 2026 | 172.00 | 177.00 | 172.00 | 177.00 | 177.00 | 0.57% | 6,000 |
| May 15, 2026 | 179.00 | 179.00 | 174.00 | 176.00 | 176.00 | - | 4,000 |
| May 14, 2026 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | -2.22% | 4,000 |
| May 13, 2026 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | - | 9,000 |
| May 11, 2026 | 179.00 | 180.00 | 178.90 | 180.00 | 180.00 | 0.56% | 58,000 |
| May 8, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | 2,000 |
| May 7, 2026 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | -3.24% | 6,000 |
| May 6, 2026 | 185.00 | 186.00 | 175.10 | 185.00 | 185.00 | 3.35% | 7,000 |
| May 5, 2026 | 182.00 | 182.00 | 179.00 | 179.00 | 179.00 | - | 2,000 |
| May 4, 2026 | 177.00 | 180.00 | 177.00 | 179.00 | 179.00 | 1.13% | 11,000 |
| Apr 30, 2026 | 171.90 | 177.00 | 171.90 | 177.00 | 177.00 | 1.11% | 5,000 |
| Apr 29, 2026 | 175.10 | 175.10 | 175.00 | 175.05 | 175.05 | -4.34% | 2,000 |
| Apr 27, 2026 | 175.00 | 183.00 | 175.00 | 183.00 | 183.00 | 4.57% | 3,000 |
| Apr 24, 2026 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | 1.42% | 3,000 |
| Apr 23, 2026 | 175.10 | 175.10 | 170.55 | 172.55 | 172.55 | -3.87% | 8,000 |
| Apr 22, 2026 | 177.60 | 179.50 | 177.60 | 179.50 | 179.50 | -3.49% | 2,000 |
| Apr 21, 2026 | 175.00 | 186.00 | 171.50 | 186.00 | 186.00 | 3.05% | 16,000 |
| Apr 20, 2026 | 180.50 | 181.00 | 180.50 | 180.50 | 180.50 | -5.00% | 9,000 |
| Apr 17, 2026 | 185.00 | 190.00 | 185.00 | 190.00 | 190.00 | -0.68% | 8,000 |
| Apr 16, 2026 | 194.00 | 195.00 | 190.00 | 191.30 | 191.30 | 0.10% | 30,000 |
| Apr 15, 2026 | 193.00 | 199.50 | 191.00 | 191.10 | 191.10 | 0.58% | 20,000 |
| Apr 13, 2026 | 189.40 | 196.00 | 185.00 | 190.00 | 190.00 | 0.32% | 25,000 |
| Apr 10, 2026 | 180.20 | 189.80 | 180.00 | 189.40 | 189.40 | 6.49% | 48,000 |
| Apr 9, 2026 | 171.00 | 188.00 | 171.00 | 177.85 | 177.85 | 7.30% | 22,000 |
| Apr 8, 2026 | 166.00 | 166.00 | 165.00 | 165.75 | 165.75 | 3.43% | 4,000 |
| Apr 7, 2026 | 163.45 | 165.55 | 158.05 | 160.25 | 160.25 | -1.96% | 20,000 |
| Apr 6, 2026 | 150.00 | 165.80 | 150.00 | 163.45 | 163.45 | 7.78% | 18,000 |
| Apr 2, 2026 | 150.00 | 160.00 | 150.00 | 151.65 | 151.65 | 1.92% | 26,000 |
| Apr 1, 2026 | 145.00 | 148.80 | 145.00 | 148.80 | 148.80 | 4.06% | 7,000 |
| Mar 30, 2026 | 145.00 | 147.00 | 143.00 | 143.00 | 143.00 | -1.38% | 243,000 |
| Mar 27, 2026 | 145.00 | 145.00 | 143.00 | 145.00 | 145.00 | - | 6,000 |
| Mar 25, 2026 | 140.00 | 145.00 | 140.00 | 145.00 | 145.00 | 0.73% | 18,000 |
| Mar 24, 2026 | 139.00 | 148.50 | 139.00 | 143.95 | 143.95 | 6.63% | 260,000 |
| Mar 23, 2026 | 139.85 | 139.85 | 135.00 | 135.00 | 135.00 | -3.57% | 119,000 |
| Mar 19, 2026 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.36% | 23,000 |
| Mar 17, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 1.82% | 8,000 |
| Mar 16, 2026 | 127.00 | 137.00 | 127.00 | 137.00 | 137.00 | -1.44% | 3,000 |
| Mar 13, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 8,000 |
| Mar 12, 2026 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 0.72% | 81,000 |
| Mar 11, 2026 | 126.20 | 140.00 | 126.20 | 138.00 | 138.00 | 2.22% | 18,000 |
| Mar 9, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | 1,000 |
| Mar 6, 2026 | 138.00 | 140.00 | 135.00 | 136.00 | 136.00 | 0.74% | 14,000 |
| Mar 2, 2026 | 135.00 | 135.00 | 126.00 | 135.00 | 135.00 | -2.88% | 28,000 |
| Feb 27, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | 1,000 |
| Feb 26, 2026 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.76% | 78,000 |
| Feb 25, 2026 | 139.10 | 139.20 | 138.90 | 138.95 | 138.95 | -0.04% | 7,000 |
| Feb 24, 2026 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | 6,000 |