Magson Retail and Distribution Limited MAGSON
NSE · India · Retail Trade
INR 93.00+1.05 (+1.14%)
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 179.35 | -0.36% | INR 179.50 | INR 180.50 | INR 178.00 | 24.00K |
| 2026-09-30 | INR 180.00 | -0.06% | INR 180.00 | INR 180.00 | INR 179.00 | 209.00K |
| 2026-09-29 | INR 180.10 | +0.28% | INR 179.60 | INR 180.15 | INR 175.00 | 250.00K |
| 2026-09-28 | INR 179.60 | -0.22% | INR 175.00 | INR 181.55 | INR 175.00 | 258.00K |
| 2026-09-25 | INR 180.00 | 0.00% | INR 185.00 | INR 185.00 | INR 180.00 | 271.00K |
| 2026-09-24 | INR 180.00 | 0.00% | INR 180.00 | INR 180.00 | INR 179.60 | 215.00K |
| 2026-09-23 | INR 180.00 | 0.00% | INR 180.00 | INR 184.00 | INR 177.05 | 296.00K |
| 2026-09-22 | INR 180.00 | +1.69% | INR 180.00 | INR 180.00 | INR 180.00 | 125.00K |
| 2026-09-21 | INR 177.00 | -1.67% | INR 179.00 | INR 179.00 | INR 177.00 | 2.00K |
| 2026-09-18 | INR 180.00 | +0.56% | INR 179.00 | INR 180.00 | INR 179.00 | 43.00K |
| 2026-09-17 | INR 179.00 | -0.03% | INR 179.00 | INR 179.00 | INR 179.00 | 1.00K |
| 2026-09-16 | INR 179.05 | 0.00% | INR 179.05 | INR 179.05 | INR 179.05 | 0 |
| 2026-09-15 | INR 179.05 | -2.87% | INR 180.25 | INR 180.25 | INR 178.00 | 118.00K |
| 2026-09-11 | INR 184.35 | -0.32% | INR 184.25 | INR 184.50 | INR 184.25 | 2.00K |
| 2026-09-10 | INR 184.95 | +5.06% | INR 184.95 | INR 184.95 | INR 184.95 | 2.00K |
| 2026-09-09 | INR 176.05 | -1.10% | INR 176.05 | INR 176.05 | INR 176.05 | 1.00K |
| 2026-09-08 | INR 178.00 | -4.02% | INR 183.00 | INR 183.00 | INR 174.00 | 13.00K |
| 2026-09-07 | INR 185.45 | +0.79% | INR 183.00 | INR 187.90 | INR 181.95 | 4.00K |
| 2026-09-04 | INR 184.00 | 0.00% | INR 184.00 | INR 184.00 | INR 184.00 | 0 |
| 2026-09-03 | INR 184.00 | +1.63% | INR 183.00 | INR 184.00 | INR 171.95 | 27.00K |
| 2026-09-02 | INR 181.05 | 0.00% | INR 181.05 | INR 181.05 | INR 181.05 | 0 |
| 2026-09-01 | INR 181.05 | 0.00% | INR 181.05 | INR 181.05 | INR 181.05 | 0 |
| 2026-08-31 | INR 181.05 | -4.66% | INR 185.00 | INR 185.00 | INR 181.00 | 7.00K |
| 2026-08-28 | INR 189.90 | 0.00% | INR 189.90 | INR 189.90 | INR 189.90 | 0 |
| 2026-08-27 | INR 189.90 | 0.00% | INR 189.85 | INR 189.90 | INR 189.85 | 5.00K |
| 2026-08-26 | INR 189.90 | +4.05% | INR 185.50 | INR 189.90 | INR 185.50 | 5.00K |
| 2026-08-25 | INR 182.50 | -0.38% | INR 182.50 | INR 182.50 | INR 182.50 | 14.00K |
| 2026-08-24 | INR 183.20 | 0.00% | INR 183.20 | INR 183.20 | INR 183.20 | 0 |
| 2026-08-21 | INR 183.20 | -5.91% | INR 194.60 | INR 213.90 | INR 183.20 | 14.00K |
| 2026-08-20 | INR 194.70 | 0.00% | INR 194.70 | INR 194.70 | INR 194.70 | 0 |
| 2026-08-19 | INR 194.70 | +2.10% | INR 199.90 | INR 199.95 | INR 193.95 | 11.00K |
| 2026-08-18 | INR 190.70 | 0.00% | INR 190.70 | INR 190.70 | INR 190.70 | 0 |
| 2026-08-17 | INR 190.70 | +3.64% | INR 184.00 | INR 190.95 | INR 184.00 | 8.00K |
| 2026-08-14 | INR 184.00 | +1.10% | INR 184.00 | INR 184.00 | INR 184.00 | 8.00K |
| 2026-08-13 | INR 182.00 | +1.11% | INR 180.00 | INR 184.00 | INR 180.00 | 214.00K |
| 2026-08-12 | INR 180.00 | -0.58% | INR 180.15 | INR 180.15 | INR 180.00 | 3.00K |
| 2026-08-11 | INR 181.05 | -3.18% | INR 181.05 | INR 181.05 | INR 181.05 | 1.00K |
| 2026-08-10 | INR 187.00 | +3.89% | INR 187.00 | INR 190.00 | INR 180.05 | 8.00K |
| 2026-08-07 | INR 180.00 | 0.00% | INR 180.00 | INR 180.00 | INR 180.00 | 11.00K |
| 2026-08-06 | INR 180.00 | 0.00% | INR 180.00 | INR 180.00 | INR 180.00 | 102.00K |
| 2026-08-05 | INR 180.00 | 0.00% | INR 180.00 | INR 180.00 | INR 180.00 | 0 |
| 2026-08-04 | INR 180.00 | 0.00% | INR 180.00 | INR 180.00 | INR 180.00 | 0 |
| 2026-08-03 | INR 180.00 | 0.00% | INR 180.00 | INR 180.00 | INR 180.00 | 111.00K |
| 2026-07-31 | INR 180.00 | 0.00% | INR 180.00 | INR 180.00 | INR 180.00 | 0 |
| 2026-07-30 | INR 180.00 | 0.00% | INR 180.00 | INR 180.00 | INR 180.00 | 0 |
| 2026-07-29 | INR 180.00 | 0.00% | INR 180.00 | INR 180.00 | INR 180.00 | 1.00K |
| 2026-07-28 | INR 180.00 | -1.10% | INR 185.00 | INR 186.00 | INR 180.00 | 120.00K |
| 2026-07-27 | INR 182.00 | +1.11% | INR 182.00 | INR 182.00 | INR 182.00 | 1.00K |
| 2026-07-24 | INR 180.00 | -2.15% | INR 187.00 | INR 187.00 | INR 180.00 | 4.00K |
| 2026-07-23 | INR 183.95 | -0.03% | INR 180.00 | INR 183.95 | INR 180.00 | 2.00K |
| 2026-07-22 | INR 184.00 | -3.49% | INR 180.00 | INR 184.50 | INR 180.00 | 8.00K |
| 2026-07-21 | INR 190.65 | +4.75% | INR 180.50 | INR 191.00 | INR 180.00 | 7.00K |
| 2026-07-20 | INR 182.00 | +0.17% | INR 181.50 | INR 185.00 | INR 181.50 | 3.00K |
| 2026-07-17 | INR 181.70 | +0.94% | INR 180.95 | INR 181.70 | INR 180.95 | 6.00K |
| 2026-07-16 | INR 180.00 | -0.55% | INR 180.00 | INR 180.00 | INR 180.00 | 1.00K |
| 2026-07-15 | INR 181.00 | 0.00% | INR 181.00 | INR 181.00 | INR 181.00 | 0 |
| 2026-07-14 | INR 181.00 | -0.55% | INR 179.00 | INR 181.00 | INR 179.00 | 4.00K |
| 2026-07-13 | INR 182.00 | +1.22% | INR 182.00 | INR 182.00 | INR 182.00 | 1.00K |
| 2026-07-10 | INR 179.80 | +0.47% | INR 179.80 | INR 179.80 | INR 179.80 | 1.00K |
| 2026-07-09 | INR 178.95 | +2.26% | INR 175.85 | INR 179.00 | INR 168.00 | 7.00K |
| 2026-07-08 | INR 175.00 | +2.43% | INR 171.00 | INR 179.35 | INR 171.00 | 95.00K |
| 2026-07-07 | INR 170.85 | 0.00% | INR 170.85 | INR 170.85 | INR 170.85 | 0 |
| 2026-07-06 | INR 170.85 | -0.32% | INR 170.00 | INR 170.85 | INR 170.00 | 2.00K |
| 2026-07-03 | INR 171.40 | +0.82% | INR 171.00 | INR 171.95 | INR 170.85 | 6.00K |
| 2026-07-02 | INR 170.00 | -0.06% | INR 170.00 | INR 170.00 | INR 170.00 | 2.00K |
| 2026-07-01 | INR 170.10 | +0.06% | INR 170.00 | INR 172.00 | INR 170.00 | 77.00K |
| 2026-06-30 | INR 170.00 | 0.00% | INR 170.00 | INR 170.00 | INR 170.00 | 110.00K |
| 2026-06-29 | INR 170.00 | -2.86% | INR 170.00 | INR 170.00 | INR 167.00 | 100.00K |
| 2026-06-26 | INR 175.00 | 0.00% | INR 175.00 | INR 175.00 | INR 175.00 | 0 |
| 2026-06-25 | INR 175.00 | +2.94% | INR 175.00 | INR 175.00 | INR 175.00 | 2.00K |
| 2026-06-24 | INR 170.00 | 0.00% | INR 170.00 | INR 170.00 | INR 170.00 | 0 |
| 2026-06-23 | INR 170.00 | +1.19% | INR 170.05 | INR 170.05 | INR 168.00 | 66.00K |
| 2026-06-22 | INR 168.00 | +5.00% | INR 165.00 | INR 168.00 | INR 165.00 | 238.00K |
| 2026-06-19 | INR 160.00 | +1.43% | INR 160.00 | INR 160.00 | INR 160.00 | 150.00K |
| 2026-06-18 | INR 157.75 | -1.41% | INR 160.00 | INR 160.00 | INR 157.00 | 5.00K |
| 2026-06-17 | INR 160.00 | -0.06% | INR 153.00 | INR 160.00 | INR 153.00 | 3.00K |
| 2026-06-16 | INR 160.10 | 0.00% | INR 160.10 | INR 160.10 | INR 160.10 | 0 |
| 2026-06-15 | INR 160.10 | 0.00% | INR 160.10 | INR 160.10 | INR 160.10 | 0 |
| 2026-06-12 | INR 160.10 | -2.91% | INR 160.10 | INR 160.10 | INR 160.10 | 1.00K |
| 2026-06-11 | INR 164.90 | 0.00% | INR 164.90 | INR 164.90 | INR 164.90 | 0 |
| 2026-06-10 | INR 164.90 | +2.11% | INR 162.30 | INR 164.90 | INR 162.30 | 3.00K |
| 2026-06-09 | INR 161.50 | -5.00% | INR 170.00 | INR 170.00 | INR 161.50 | 29.00K |
| 2026-06-08 | INR 170.00 | 0.00% | INR 170.00 | INR 170.00 | INR 170.00 | 0 |
| 2026-06-05 | INR 170.00 | 0.00% | INR 170.00 | INR 170.00 | INR 170.00 | 0 |
| 2026-06-04 | INR 170.00 | 0.00% | INR 170.00 | INR 170.00 | INR 170.00 | 0 |
| 2026-06-03 | INR 170.00 | 0.00% | INR 170.00 | INR 170.00 | INR 170.00 | 0 |
| 2026-06-02 | INR 170.00 | 0.00% | INR 170.00 | INR 170.00 | INR 170.00 | 0 |
| 2026-06-01 | INR 170.00 | +1.19% | INR 168.50 | INR 170.00 | INR 165.00 | 7.00K |
| 2026-05-29 | INR 168.00 | -4.41% | INR 176.10 | INR 179.00 | INR 168.00 | 10.00K |
| 2026-05-28 | INR 175.75 | 0.00% | INR 175.75 | INR 175.75 | INR 175.75 | 0 |