Magadh Sugar & Energy Ltd. MAGADSUGAR
NSE · India · Process Industries
INR 510.30-20.95 (-3.94%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 511.75 | -3.67% | INR 533.10 | INR 533.10 | INR 504.05 | 32.78K |
| 2026-09-30 | INR 531.25 | -1.02% | INR 540.65 | INR 548.40 | INR 527.30 | 16.45K |
| 2026-09-29 | INR 536.70 | -0.83% | INR 544.85 | INR 545.10 | INR 528.10 | 12.71K |
| 2026-09-28 | INR 541.20 | -1.86% | INR 556.95 | INR 572.85 | INR 536.50 | 59.34K |
| 2026-09-25 | INR 551.45 | +9.63% | INR 505.45 | INR 579.00 | INR 504.05 | 287.25K |
| 2026-09-24 | INR 503.00 | -1.22% | INR 502.20 | INR 506.45 | INR 499.90 | 9.37K |
| 2026-09-23 | INR 509.20 | +1.69% | INR 500.00 | INR 518.00 | INR 500.00 | 16.37K |
| 2026-09-22 | INR 500.75 | +2.44% | INR 494.80 | INR 510.60 | INR 490.00 | 30.38K |
| 2026-09-21 | INR 488.80 | -3.16% | INR 507.40 | INR 507.60 | INR 487.20 | 46.05K |
| 2026-09-18 | INR 504.75 | -0.67% | INR 509.85 | INR 512.70 | INR 497.60 | 25.38K |
| 2026-09-17 | INR 508.15 | +0.48% | INR 504.00 | INR 512.35 | INR 496.20 | 18.57K |
| 2026-09-16 | INR 505.70 | -2.78% | INR 520.15 | INR 520.20 | INR 494.10 | 25.48K |
| 2026-09-15 | INR 520.15 | -4.35% | INR 545.00 | INR 548.95 | INR 515.00 | 18.12K |
| 2026-09-11 | INR 543.80 | -1.96% | INR 554.00 | INR 554.90 | INR 530.30 | 39.31K |
| 2026-09-10 | INR 554.65 | -1.34% | INR 562.20 | INR 569.00 | INR 551.00 | 15.24K |
| 2026-09-09 | INR 562.20 | -0.28% | INR 563.00 | INR 566.40 | INR 553.05 | 10.95K |
| 2026-09-08 | INR 563.80 | -1.77% | INR 573.95 | INR 578.05 | INR 559.75 | 15.99K |
| 2026-09-07 | INR 573.95 | +3.97% | INR 560.70 | INR 585.00 | INR 560.00 | 72.98K |
| 2026-09-04 | INR 552.05 | -2.59% | INR 568.00 | INR 568.00 | INR 546.00 | 19.46K |
| 2026-09-03 | INR 566.70 | +1.35% | INR 564.50 | INR 579.50 | INR 561.50 | 28.86K |
| 2026-09-02 | INR 559.15 | -1.57% | INR 567.95 | INR 581.40 | INR 555.10 | 75.18K |
| 2026-09-01 | INR 568.05 | -4.53% | INR 593.40 | INR 598.95 | INR 562.05 | 26.33K |
| 2026-08-31 | INR 595.00 | +1.86% | INR 581.20 | INR 609.45 | INR 572.65 | 77.94K |
| 2026-08-28 | INR 584.15 | +6.02% | INR 552.95 | INR 590.35 | INR 552.95 | 71.01K |
| 2026-08-27 | INR 551.00 | -4.52% | INR 577.00 | INR 582.45 | INR 547.35 | 38.88K |
| 2026-08-26 | INR 577.10 | -0.90% | INR 578.85 | INR 592.95 | INR 569.20 | 44.52K |
| 2026-08-25 | INR 582.35 | -3.11% | INR 594.45 | INR 604.70 | INR 580.00 | 70.14K |
| 2026-08-24 | INR 601.05 | -0.04% | INR 610.00 | INR 634.95 | INR 591.20 | 126.15K |
| 2026-08-21 | INR 601.30 | -3.11% | INR 598.00 | INR 629.00 | INR 591.05 | 143.28K |
| 2026-08-20 | INR 620.60 | +6.90% | INR 594.90 | INR 632.00 | INR 583.25 | 275.97K |
| 2026-08-19 | INR 580.55 | +2.66% | INR 567.70 | INR 595.00 | INR 566.00 | 126.19K |
| 2026-08-18 | INR 565.50 | -0.90% | INR 576.00 | INR 591.00 | INR 560.15 | 64.87K |
| 2026-08-17 | INR 570.65 | +5.03% | INR 543.50 | INR 582.55 | INR 542.40 | 88.46K |
| 2026-08-14 | INR 543.30 | +0.08% | INR 544.00 | INR 560.15 | INR 537.55 | 26.99K |
| 2026-08-13 | INR 542.85 | +4.32% | INR 520.15 | INR 564.40 | INR 520.15 | 78.62K |
| 2026-08-12 | INR 520.35 | -1.03% | INR 520.65 | INR 530.45 | INR 516.00 | 11.81K |
| 2026-08-11 | INR 525.75 | -1.09% | INR 530.80 | INR 543.00 | INR 520.10 | 8.90K |
| 2026-08-10 | INR 531.55 | +3.65% | INR 515.45 | INR 548.00 | INR 513.85 | 31.13K |
| 2026-08-07 | INR 512.85 | -0.92% | INR 511.90 | INR 524.85 | INR 510.10 | 15.86K |
| 2026-08-06 | INR 517.60 | +1.04% | INR 507.85 | INR 540.65 | INR 505.00 | 157.30K |
| 2026-08-05 | INR 512.25 | -6.65% | INR 538.75 | INR 549.45 | INR 505.00 | 54.07K |
| 2026-08-04 | INR 548.75 | +2.58% | INR 540.10 | INR 578.00 | INR 531.20 | 418.22K |
| 2026-08-03 | INR 534.95 | +6.90% | INR 497.65 | INR 541.30 | INR 497.65 | 104.20K |
| 2026-07-31 | INR 500.40 | -0.02% | INR 507.95 | INR 507.95 | INR 498.00 | 6.26K |
| 2026-07-30 | INR 500.50 | +4.19% | INR 480.35 | INR 509.60 | INR 477.40 | 36.91K |
| 2026-07-29 | INR 480.35 | -0.30% | INR 482.00 | INR 487.60 | INR 476.40 | 5.05K |
| 2026-07-28 | INR 481.80 | -1.48% | INR 492.00 | INR 494.20 | INR 479.95 | 9.24K |
| 2026-07-27 | INR 489.05 | -0.97% | INR 490.95 | INR 503.95 | INR 485.00 | 6.44K |
| 2026-07-24 | INR 493.85 | -0.40% | INR 494.10 | INR 498.90 | INR 487.55 | 2.75K |
| 2026-07-23 | INR 495.85 | -0.70% | INR 491.25 | INR 508.20 | INR 486.60 | 20.54K |
| 2026-07-22 | INR 499.35 | -2.47% | INR 514.90 | INR 515.00 | INR 496.60 | 21.38K |
| 2026-07-21 | INR 512.00 | +3.64% | INR 507.00 | INR 515.25 | INR 491.20 | 23.67K |
| 2026-07-20 | INR 494.00 | -1.28% | INR 500.00 | INR 505.90 | INR 491.40 | 9.07K |
| 2026-07-17 | INR 500.40 | -2.72% | INR 505.00 | INR 512.00 | INR 495.90 | 29.82K |
| 2026-07-16 | INR 514.40 | -0.41% | INR 516.50 | INR 524.00 | INR 504.15 | 36.22K |
| 2026-07-15 | INR 516.50 | -0.68% | INR 522.65 | INR 522.65 | INR 510.00 | 17.83K |
| 2026-07-14 | INR 520.05 | +0.42% | INR 521.00 | INR 525.50 | INR 515.55 | 13.17K |
| 2026-07-13 | INR 517.90 | +2.20% | INR 510.00 | INR 520.00 | INR 507.55 | 20.94K |
| 2026-07-10 | INR 506.75 | +0.44% | INR 514.00 | INR 514.00 | INR 504.00 | 11.14K |
| 2026-07-09 | INR 504.55 | +2.03% | INR 497.10 | INR 515.00 | INR 497.00 | 17.07K |
| 2026-07-08 | INR 494.50 | -4.46% | INR 515.00 | INR 515.00 | INR 489.20 | 21.18K |
| 2026-07-07 | INR 517.60 | +4.27% | INR 491.60 | INR 532.95 | INR 491.60 | 93.10K |
| 2026-07-06 | INR 496.40 | +3.72% | INR 480.00 | INR 508.70 | INR 478.60 | 43.69K |
| 2026-07-03 | INR 478.60 | +2.97% | INR 464.00 | INR 488.75 | INR 464.00 | 14.25K |
| 2026-07-02 | INR 464.80 | +0.22% | INR 470.80 | INR 470.80 | INR 460.00 | 4.90K |
| 2026-07-01 | INR 463.80 | +0.47% | INR 455.00 | INR 474.00 | INR 455.00 | 11.35K |
| 2026-06-30 | INR 461.65 | +2.48% | INR 455.00 | INR 465.85 | INR 453.05 | 7.87K |
| 2026-06-29 | INR 450.50 | -1.00% | INR 457.45 | INR 467.05 | INR 449.05 | 9.80K |
| 2026-06-26 | INR 455.05 | 0.00% | INR 455.05 | INR 455.05 | INR 455.05 | 0 |
| 2026-06-25 | INR 455.05 | -0.47% | INR 457.40 | INR 465.00 | INR 449.00 | 5.62K |
| 2026-06-24 | INR 457.20 | -0.04% | INR 467.40 | INR 467.40 | INR 456.00 | 3.58K |
| 2026-06-23 | INR 457.40 | -1.08% | INR 455.80 | INR 469.00 | INR 455.00 | 5.41K |
| 2026-06-22 | INR 462.40 | +2.10% | INR 448.15 | INR 467.90 | INR 448.15 | 6.40K |
| 2026-06-19 | INR 452.90 | -1.52% | INR 465.00 | INR 465.00 | INR 448.00 | 9.33K |
| 2026-06-18 | INR 459.90 | +1.85% | INR 456.05 | INR 464.65 | INR 447.00 | 11.23K |
| 2026-06-17 | INR 451.55 | -0.89% | INR 456.00 | INR 456.00 | INR 450.00 | 2.89K |
| 2026-06-16 | INR 455.60 | -0.95% | INR 459.70 | INR 461.45 | INR 454.10 | 2.16K |
| 2026-06-15 | INR 459.95 | +2.44% | INR 464.70 | INR 470.65 | INR 453.30 | 26.34K |
| 2026-06-12 | INR 449.00 | -0.43% | INR 459.75 | INR 461.45 | INR 441.90 | 8.50K |
| 2026-06-11 | INR 450.95 | +0.64% | INR 459.50 | INR 460.00 | INR 448.00 | 13.63K |
| 2026-06-10 | INR 448.10 | -0.92% | INR 460.00 | INR 463.80 | INR 446.25 | 4.51K |
| 2026-06-09 | INR 452.25 | +1.10% | INR 450.00 | INR 457.80 | INR 448.20 | 1.18K |
| 2026-06-08 | INR 447.35 | -1.30% | INR 459.70 | INR 467.50 | INR 444.00 | 13.43K |
| 2026-06-05 | INR 453.25 | +0.31% | INR 458.00 | INR 463.00 | INR 451.70 | 5.81K |
| 2026-06-04 | INR 451.85 | +0.92% | INR 449.80 | INR 454.50 | INR 446.95 | 16.11K |
| 2026-06-03 | INR 447.75 | -0.57% | INR 450.00 | INR 451.15 | INR 437.40 | 8.16K |
| 2026-06-02 | INR 450.30 | -1.50% | INR 451.00 | INR 458.35 | INR 449.00 | 14.91K |
| 2026-06-01 | INR 457.15 | -2.13% | INR 466.30 | INR 466.30 | INR 455.00 | 6.01K |
| 2026-05-29 | INR 467.10 | -0.52% | INR 469.55 | INR 470.00 | INR 462.00 | 9.95K |
| 2026-05-28 | INR 469.55 | 0.00% | INR 469.55 | INR 469.55 | INR 469.55 | 0 |