Magnus Steel and Infra Limited (BOM:517320)
India
· Delayed Price · Currency is INR 159.81
-8.41 (-5.00%)
At close: Apr 28, 2026
Magnus Steel and Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 151.82 | 151.82 | 151.82 | 151.82 | 151.82 | -5.00% | 5,786 |
| Apr 28, 2026 | 159.81 | 159.81 | 159.81 | 159.81 | 159.81 | -5.00% | 5,440 |
| Apr 27, 2026 | 185.92 | 185.92 | 168.22 | 168.22 | 168.22 | -5.00% | 23,836 |
| Apr 24, 2026 | 177.07 | 177.07 | 177.07 | 177.07 | 177.07 | 5.00% | 4,834 |
| Apr 23, 2026 | 168.64 | 168.64 | 168.63 | 168.64 | 168.64 | 5.00% | 17,505 |
| Apr 22, 2026 | 160.61 | 160.61 | 160.61 | 160.61 | 160.61 | 4.99% | 20,693 |
| Apr 21, 2026 | 152.97 | 152.97 | 145.69 | 152.97 | 152.97 | 5.00% | 13,185 |
| Apr 20, 2026 | 145.69 | 145.69 | 145.69 | 145.69 | 145.69 | 4.99% | 1,154 |
| Apr 17, 2026 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | 4.99% | 949 |
| Apr 16, 2026 | 132.16 | 132.16 | 132.16 | 132.16 | 132.16 | 5.00% | 1,351 |
| Apr 15, 2026 | 125.87 | 125.87 | 125.87 | 125.87 | 125.87 | 5.00% | 268 |
| Apr 13, 2026 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | 4.99% | 1,680 |
| Apr 10, 2026 | 114.18 | 114.18 | 114.18 | 114.18 | 114.18 | 4.99% | 2,772 |
| Apr 9, 2026 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 4.99% | 3,289 |
| Apr 8, 2026 | 103.55 | 103.58 | 103.55 | 103.58 | 103.58 | 5.00% | 2,078 |
| Apr 7, 2026 | 98.64 | 98.65 | 89.27 | 98.65 | 98.65 | 4.99% | 22,739 |
| Apr 6, 2026 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 4.99% | 58 |
| Apr 2, 2026 | 89.49 | 89.49 | 89.49 | 89.49 | 89.49 | 5.00% | 15,329 |
| Apr 1, 2026 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | 4.99% | 570 |
| Mar 30, 2026 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 4.99% | 271 |
| Mar 27, 2026 | 77.32 | 77.32 | 76.95 | 77.32 | 77.32 | 5.00% | 11,121 |
| Mar 25, 2026 | 73.60 | 73.64 | 73.00 | 73.64 | 73.64 | 4.99% | 6,340 |
| Mar 24, 2026 | 64.11 | 70.85 | 64.11 | 70.14 | 70.14 | 3.94% | 33,441 |
| Mar 23, 2026 | 67.48 | 67.48 | 67.47 | 67.48 | 67.48 | 4.99% | 68,764 |
| Mar 20, 2026 | 61.75 | 64.27 | 61.75 | 64.27 | 64.27 | 2.00% | 30,069 |
| Mar 19, 2026 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | -1.99% | 212 |
| Mar 18, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | -2.00% | 3,656 |
| Mar 17, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -1.99% | 1,545 |
| Mar 16, 2026 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | -1.99% | 2,241 |
| Mar 13, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 68.29 | -1.99% | 2,070 |
| Mar 12, 2026 | 72.52 | 72.52 | 69.68 | 69.68 | 69.68 | -2.00% | 7,278 |
| Mar 11, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | 1.99% | 647 |
| Mar 10, 2026 | 69.70 | 69.71 | 69.70 | 69.71 | 69.71 | 1.99% | 14,779 |
| Mar 9, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 2.00% | 2,100 |
| Mar 6, 2026 | 67.01 | 67.01 | 67.00 | 67.01 | 67.01 | 1.99% | 11,549 |
| Mar 5, 2026 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 1.99% | 300 |
| Mar 4, 2026 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 1.99% | 689 |
| Mar 2, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 1.99% | 1,444 |
| Feb 27, 2026 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | 1.99% | 1,448 |
| Feb 26, 2026 | 59.70 | 60.72 | 59.70 | 60.72 | 60.72 | 2.00% | 4,025 |
| Feb 25, 2026 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | 1.99% | 19,892 |
| Feb 24, 2026 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 1.99% | 602 |
| Feb 23, 2026 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | 2.00% | 11 |
| Feb 20, 2026 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 2.00% | 1 |
| Feb 19, 2026 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | 1.98% | 302 |
| Feb 18, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 1.99% | 156 |
| Feb 17, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 1.99% | 813 |
| Feb 16, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 1.99% | 27,119 |
| Feb 13, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 1.99% | 4,215 |
| Feb 12, 2026 | 48.89 | 49.86 | 48.89 | 49.86 | 49.86 | 1.98% | 4,691 |
| Feb 11, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 1.98% | 160 |
| Feb 10, 2026 | 46.06 | 47.94 | 46.06 | 47.94 | 47.94 | 2.00% | 2,900 |
| Feb 9, 2026 | 46.40 | 47.00 | 46.40 | 47.00 | 47.00 | 1.29% | 490 |
| Feb 6, 2026 | 44.61 | 46.40 | 44.59 | 46.40 | 46.40 | 1.98% | 2,789 |
| Feb 5, 2026 | 46.06 | 46.06 | 45.50 | 45.50 | 45.50 | 0.75% | 4,734 |
| Feb 4, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 1.99% | 309 |
| Feb 3, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 1.98% | 681 |
| Feb 2, 2026 | 41.74 | 43.42 | 41.72 | 43.42 | 43.42 | 2.00% | 15,518 |
| Feb 1, 2026 | 40.91 | 42.57 | 40.91 | 42.57 | 42.57 | 1.99% | 16,622 |
| Jan 30, 2026 | 41.74 | 41.75 | 41.74 | 41.74 | 41.74 | -2.00% | 259 |
| Jan 29, 2026 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | -1.98% | 328 |
| Jan 28, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | -1.99% | 254 |
| Jan 27, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -1.99% | 576 |
| Jan 23, 2026 | 45.10 | 45.23 | 45.10 | 45.23 | 45.23 | -1.72% | 3,530 |
| Jan 22, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -1.98% | 8,688 |
| Jan 21, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 2.00% | 14,556 |
| Jan 20, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 1.99% | 6,980 |
| Jan 19, 2026 | 43.37 | 45.13 | 43.37 | 45.13 | 45.13 | 1.99% | 24,509 |
| Jan 16, 2026 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1.98% | 150 |
| Jan 14, 2026 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | 2.00% | 100 |
| Jan 13, 2026 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 1.99% | 100 |
| Jan 12, 2026 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | 1.98% | 200 |
| Jan 9, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 2.00% | 300 |
| Jan 8, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 1.98% | 11,656 |
| Jan 7, 2026 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 2.00% | 200 |
| Jan 6, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 1.98% | 100 |
| Jan 5, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.00% | 200 |
| Jan 2, 2026 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 1.98% | 170 |
| Jan 1, 2026 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 1.99% | 102 |
| Dec 31, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 1.97% | 2,655 |
| Dec 30, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 1.98% | 3,100 |
| Dec 29, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 1.99% | 100 |
| Dec 26, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 1.97% | 2 |
| Dec 24, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 1.98% | 33 |
| Dec 23, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 1.99% | 100 |
| Dec 22, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 2.00% | 203 |
| Dec 19, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.97% | 750 |
| Dec 18, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.98% | 301 |
| Dec 17, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 1.98% | 204 |
| Dec 16, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 1.99% | 350 |
| Dec 15, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 1.99% | 104 |
| Dec 12, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1.99% | 7,809 |
| Dec 11, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.00% | 204 |
| Dec 10, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 2.00% | 104 |
| Dec 9, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 2.00% | 6,102 |
| Dec 8, 2025 | 25.00 | 26.01 | 25.00 | 26.01 | 26.01 | 2.00% | 41,190 |
| Dec 5, 2025 | 25.53 | 25.53 | 25.50 | 25.50 | 25.50 | 1.88% | 104 |
| Dec 4, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 2.00% | 200 |
| Dec 3, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 2.00% | 200 |
| Dec 2, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.99% | 100 |