Magson Retail and Distribution Limited (NSE:MAGSON)
India · Delayed Price · Currency is INR 181.00
-1.00 (-0.55%)
Jul 14, 2026, 2:48 PM IST
NSE:MAGSON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |