Magson Retail and Distribution Limited (NSE:MAGSON)
India · Delayed Price · Currency is INR 181.05
-8.85 (-4.66%)
Aug 31, 2026, 3:31 PM IST
NSE:MAGSON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 185.00 | 185.00 | 181.00 | 181.05 | 181.05 | -4.66% | 7,000 |
| Aug 27, 2026 | 189.85 | 189.90 | 189.85 | 189.90 | 189.90 | - | 5,000 |
| Aug 26, 2026 | 185.50 | 189.90 | 185.50 | 189.90 | 189.90 | 4.05% | 5,000 |
| Aug 25, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | -0.38% | 14,000 |
| Aug 21, 2026 | 194.60 | 213.90 | 183.20 | 183.20 | 183.20 | -5.91% | 14,000 |
| Aug 19, 2026 | 199.90 | 199.95 | 193.95 | 194.70 | 194.70 | 2.10% | 11,000 |
| Aug 17, 2026 | 184.00 | 190.95 | 184.00 | 190.70 | 190.70 | 3.64% | 8,000 |
| Aug 14, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1.10% | 8,000 |
| Aug 13, 2026 | 180.00 | 184.00 | 180.00 | 182.00 | 182.00 | 1.11% | 214,000 |
| Aug 12, 2026 | 180.15 | 180.15 | 180.00 | 180.00 | 180.00 | -0.58% | 3,000 |
| Aug 11, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | -3.18% | 1,000 |
| Aug 10, 2026 | 187.00 | 190.00 | 180.05 | 187.00 | 187.00 | 3.89% | 8,000 |
| Aug 7, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 11,000 |
| Aug 6, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 102,000 |
| Aug 3, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 111,000 |
| Jul 29, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 1,000 |
| Jul 28, 2026 | 185.00 | 186.00 | 180.00 | 180.00 | 180.00 | -1.10% | 120,000 |
| Jul 27, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.11% | 1,000 |
| Jul 24, 2026 | 187.00 | 187.00 | 180.00 | 180.00 | 180.00 | -2.15% | 4,000 |
| Jul 23, 2026 | 180.00 | 183.95 | 180.00 | 183.95 | 183.95 | -0.03% | 2,000 |
| Jul 22, 2026 | 180.00 | 184.50 | 180.00 | 184.00 | 184.00 | -3.49% | 8,000 |
| Jul 21, 2026 | 180.50 | 191.00 | 180.00 | 190.65 | 190.65 | 4.75% | 7,000 |
| Jul 20, 2026 | 181.50 | 185.00 | 181.50 | 182.00 | 182.00 | 0.17% | 3,000 |
| Jul 17, 2026 | 180.95 | 181.70 | 180.95 | 181.70 | 181.70 | 0.94% | 6,000 |
| Jul 16, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.55% | 1,000 |
| Jul 14, 2026 | 179.00 | 181.00 | 179.00 | 181.00 | 181.00 | -0.55% | 4,000 |
| Jul 13, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 1.22% | 1,000 |
| Jul 10, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 0.47% | 1,000 |
| Jul 9, 2026 | 175.85 | 179.00 | 168.00 | 178.95 | 178.95 | 2.26% | 7,000 |
| Jul 8, 2026 | 171.00 | 179.35 | 171.00 | 175.00 | 175.00 | 2.43% | 95,000 |
| Jul 6, 2026 | 170.00 | 170.85 | 170.00 | 170.85 | 170.85 | -0.32% | 2,000 |
| Jul 3, 2026 | 171.00 | 171.95 | 170.85 | 171.40 | 171.40 | 0.82% | 6,000 |
| Jul 2, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.06% | 2,000 |
| Jul 1, 2026 | 170.00 | 172.00 | 170.00 | 170.10 | 170.10 | 0.06% | 77,000 |
| Jun 30, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 110,000 |
| Jun 29, 2026 | 170.00 | 170.00 | 167.00 | 170.00 | 170.00 | -2.86% | 100,000 |
| Jun 25, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.94% | 2,000 |
| Jun 23, 2026 | 170.05 | 170.05 | 168.00 | 170.00 | 170.00 | 1.19% | 66,000 |
| Jun 22, 2026 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 5.00% | 238,000 |
| Jun 19, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.43% | 150,000 |
| Jun 18, 2026 | 160.00 | 160.00 | 157.00 | 157.75 | 157.75 | -1.41% | 5,000 |
| Jun 17, 2026 | 153.00 | 160.00 | 153.00 | 160.00 | 160.00 | -0.06% | 3,000 |
| Jun 12, 2026 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | -2.91% | 1,000 |
| Jun 10, 2026 | 162.30 | 164.90 | 162.30 | 164.90 | 164.90 | 2.11% | 3,000 |
| Jun 9, 2026 | 170.00 | 170.00 | 161.50 | 161.50 | 161.50 | -5.00% | 29,000 |
| Jun 1, 2026 | 168.50 | 170.00 | 165.00 | 170.00 | 170.00 | 1.19% | 7,000 |
| May 29, 2026 | 176.10 | 179.00 | 168.00 | 168.00 | 168.00 | -4.41% | 10,000 |
| May 26, 2026 | 183.00 | 183.00 | 175.75 | 175.75 | 175.75 | -5.00% | 5,000 |
| May 25, 2026 | 190.00 | 190.00 | 185.00 | 185.00 | 185.00 | 0.27% | 8,000 |
| May 22, 2026 | 184.50 | 184.50 | 184.25 | 184.50 | 184.50 | - | 3,000 |