Magna Electro Castings Limited (BOM:517449)
India
· Delayed Price · Currency is INR 1,169.80
+28.90 (2.53%)
At close: Apr 28, 2026
Magna Electro Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,175.70 | 1,239.00 | 1,161.00 | 1,229.35 | 1,229.35 | 5.09% | 5,836 |
| Apr 28, 2026 | 1,141.25 | 1,171.00 | 1,140.00 | 1,169.80 | 1,169.80 | 2.53% | 3,025 |
| Apr 27, 2026 | 1,138.75 | 1,180.05 | 1,138.75 | 1,140.90 | 1,140.90 | 0.19% | 1,073 |
| Apr 24, 2026 | 1,170.00 | 1,170.00 | 1,115.00 | 1,138.75 | 1,138.75 | -0.25% | 1,353 |
| Apr 23, 2026 | 1,176.95 | 1,176.95 | 1,125.50 | 1,141.60 | 1,141.60 | -0.61% | 1,326 |
| Apr 22, 2026 | 1,145.00 | 1,155.00 | 1,139.95 | 1,148.55 | 1,148.55 | - | 1,926 |
| Apr 21, 2026 | 1,100.00 | 1,155.00 | 1,098.70 | 1,148.50 | 1,148.50 | 6.96% | 7,778 |
| Apr 20, 2026 | 960.00 | 1,085.40 | 960.00 | 1,073.80 | 1,073.80 | 12.02% | 3,083 |
| Apr 17, 2026 | 955.40 | 958.95 | 933.00 | 958.55 | 958.55 | 0.95% | 529 |
| Apr 16, 2026 | 950.10 | 970.95 | 924.95 | 949.50 | 949.50 | 0.16% | 645 |
| Apr 15, 2026 | 939.10 | 970.00 | 925.00 | 947.95 | 947.95 | 4.04% | 800 |
| Apr 13, 2026 | 929.00 | 929.00 | 875.60 | 911.10 | 911.10 | -0.08% | 1,383 |
| Apr 10, 2026 | 938.00 | 938.00 | 895.00 | 911.80 | 911.80 | -2.98% | 4,354 |
| Apr 9, 2026 | 933.05 | 940.00 | 905.20 | 939.85 | 939.85 | 0.67% | 5,287 |
| Apr 8, 2026 | 926.95 | 957.80 | 925.05 | 933.55 | 933.55 | 0.60% | 2,491 |
| Apr 7, 2026 | 940.00 | 940.00 | 902.00 | 928.00 | 928.00 | -0.17% | 4,742 |
| Apr 6, 2026 | 911.00 | 943.00 | 907.95 | 929.60 | 929.60 | 3.29% | 230 |
| Apr 2, 2026 | 890.05 | 917.00 | 890.00 | 899.95 | 899.95 | -1.71% | 4,518 |
| Apr 1, 2026 | 878.30 | 942.95 | 878.30 | 915.65 | 915.65 | 2.54% | 1,339 |
| Mar 30, 2026 | 895.00 | 920.00 | 885.05 | 893.00 | 893.00 | -1.53% | 2,645 |
| Mar 27, 2026 | 932.90 | 933.00 | 900.05 | 906.90 | 906.90 | -5.53% | 2,750 |
| Mar 25, 2026 | 936.00 | 970.00 | 931.05 | 959.95 | 959.95 | 2.13% | 897 |
| Mar 24, 2026 | 915.00 | 970.00 | 908.05 | 939.90 | 939.90 | 3.48% | 1,352 |
| Mar 23, 2026 | 915.00 | 915.00 | 851.00 | 908.25 | 908.25 | 0.89% | 935 |
| Mar 20, 2026 | 900.95 | 914.00 | 882.00 | 900.20 | 900.20 | -0.08% | 1,005 |
| Mar 19, 2026 | 894.95 | 910.00 | 892.00 | 900.90 | 900.90 | -0.96% | 4,899 |
| Mar 18, 2026 | 914.95 | 914.95 | 870.10 | 909.60 | 909.60 | 3.07% | 1,517 |
| Mar 17, 2026 | 880.00 | 903.00 | 879.95 | 882.50 | 882.50 | 0.56% | 633 |
| Mar 16, 2026 | 886.20 | 913.90 | 870.60 | 877.55 | 877.55 | -0.98% | 2,506 |
| Mar 13, 2026 | 900.15 | 925.00 | 866.00 | 886.20 | 886.20 | -1.55% | 1,601 |
| Mar 12, 2026 | 922.00 | 922.00 | 890.00 | 900.15 | 900.15 | -1.75% | 3,171 |
| Mar 11, 2026 | 948.00 | 960.00 | 910.00 | 916.20 | 916.20 | -2.02% | 271 |
| Mar 10, 2026 | 928.10 | 958.00 | 925.00 | 935.05 | 935.05 | 0.78% | 820 |
| Mar 9, 2026 | 934.00 | 958.00 | 905.00 | 927.80 | 927.80 | -1.75% | 616 |
| Mar 6, 2026 | 933.00 | 946.00 | 917.00 | 944.35 | 944.35 | 2.44% | 1,134 |
| Mar 5, 2026 | 934.00 | 934.40 | 912.00 | 921.90 | 921.90 | 1.11% | 716 |
| Mar 4, 2026 | 906.00 | 959.50 | 906.00 | 911.75 | 911.75 | -1.23% | 1,174 |
| Mar 2, 2026 | 931.60 | 953.00 | 910.00 | 923.15 | 923.15 | -5.74% | 3,402 |
| Feb 27, 2026 | 972.10 | 987.45 | 970.10 | 979.40 | 979.40 | -0.88% | 769 |
| Feb 26, 2026 | 989.55 | 989.55 | 965.10 | 988.10 | 988.10 | 2.53% | 531 |
| Feb 25, 2026 | 962.50 | 990.00 | 962.00 | 963.75 | 963.75 | -2.70% | 475 |
| Feb 24, 2026 | 989.00 | 991.00 | 961.00 | 990.45 | 990.45 | 0.84% | 568 |
| Feb 23, 2026 | 948.45 | 987.40 | 948.45 | 982.20 | 982.20 | 3.04% | 826 |
| Feb 20, 2026 | 960.00 | 985.95 | 950.10 | 953.20 | 953.20 | 2.27% | 1,284 |
| Feb 19, 2026 | 932.05 | 948.80 | 931.10 | 932.00 | 932.00 | 0.22% | 817 |
| Feb 18, 2026 | 964.95 | 964.95 | 925.25 | 930.00 | 930.00 | 0.54% | 616 |
| Feb 17, 2026 | 907.10 | 940.00 | 907.00 | 925.00 | 925.00 | 1.43% | 1,412 |
| Feb 16, 2026 | 998.00 | 998.00 | 900.00 | 911.95 | 911.95 | -1.35% | 982 |
| Feb 13, 2026 | 927.95 | 958.95 | 923.00 | 924.40 | 924.40 | -3.68% | 491 |
| Feb 12, 2026 | 967.90 | 997.00 | 951.10 | 959.70 | 959.70 | -0.83% | 453 |
| Feb 11, 2026 | 939.00 | 970.00 | 883.05 | 967.75 | 967.75 | -1.06% | 8,140 |
| Feb 10, 2026 | 1,039.50 | 1,041.00 | 976.00 | 978.15 | 978.15 | -2.27% | 581 |
| Feb 9, 2026 | 996.00 | 1,025.00 | 973.55 | 1,000.90 | 1,000.90 | 4.87% | 1,775 |
| Feb 6, 2026 | 960.00 | 960.00 | 930.00 | 954.45 | 954.45 | -2.15% | 770 |
| Feb 5, 2026 | 978.00 | 978.00 | 940.20 | 975.45 | 975.45 | 2.71% | 2,360 |
| Feb 4, 2026 | 919.95 | 984.95 | 900.00 | 949.75 | 949.75 | 6.75% | 6,655 |
| Feb 3, 2026 | 856.00 | 889.70 | 856.00 | 889.70 | 889.70 | 19.99% | 17,003 |
| Feb 2, 2026 | 740.00 | 749.00 | 706.00 | 741.45 | 741.45 | -0.46% | 2,784 |
| Feb 1, 2026 | 749.00 | 760.00 | 733.00 | 744.85 | 744.85 | 0.30% | 3,491 |
| Jan 30, 2026 | 741.00 | 779.00 | 732.00 | 742.60 | 742.60 | -3.46% | 5,443 |
| Jan 29, 2026 | 800.00 | 835.00 | 763.00 | 769.20 | 769.20 | -3.46% | 4,295 |
| Jan 28, 2026 | 787.60 | 810.00 | 787.60 | 796.75 | 796.75 | -2.84% | 1,821 |
| Jan 27, 2026 | 811.90 | 820.00 | 805.00 | 820.00 | 820.00 | 1.06% | 798 |
| Jan 23, 2026 | 810.50 | 837.00 | 803.15 | 811.40 | 811.40 | 1.05% | 648 |
| Jan 22, 2026 | 800.00 | 819.00 | 791.00 | 803.00 | 803.00 | -1.28% | 1,004 |
| Jan 21, 2026 | 831.40 | 841.00 | 765.00 | 813.40 | 813.40 | 6.03% | 1,634 |
| Jan 20, 2026 | 780.80 | 797.00 | 760.00 | 767.15 | 767.15 | -2.90% | 3,097 |
| Jan 19, 2026 | 813.50 | 813.50 | 770.00 | 790.05 | 790.05 | -0.41% | 592 |
| Jan 16, 2026 | 799.00 | 819.80 | 780.00 | 793.30 | 793.30 | -1.17% | 3,967 |
| Jan 14, 2026 | 820.00 | 845.00 | 798.30 | 802.70 | 802.70 | -2.15% | 2,275 |
| Jan 13, 2026 | 845.50 | 845.50 | 816.30 | 820.30 | 820.30 | -0.33% | 572 |
| Jan 12, 2026 | 828.00 | 852.00 | 821.00 | 823.00 | 823.00 | -0.30% | 24,037 |
| Jan 9, 2026 | 858.00 | 858.00 | 825.00 | 825.50 | 825.50 | -2.76% | 897 |
| Jan 8, 2026 | 898.75 | 898.75 | 840.00 | 848.95 | 848.95 | -4.44% | 1,551 |
| Jan 7, 2026 | 891.00 | 891.00 | 880.30 | 888.35 | 888.35 | 1.42% | 875 |
| Jan 6, 2026 | 885.70 | 895.00 | 871.00 | 875.95 | 875.95 | -0.75% | 1,792 |
| Jan 5, 2026 | 874.00 | 913.00 | 870.00 | 882.55 | 882.55 | 1.83% | 2,289 |
| Jan 2, 2026 | 873.45 | 887.00 | 860.00 | 866.65 | 866.65 | -0.78% | 1,563 |
| Jan 1, 2026 | 875.50 | 885.75 | 868.00 | 873.45 | 873.45 | -2.27% | 1,302 |
| Dec 31, 2025 | 886.80 | 894.00 | 865.00 | 893.75 | 893.75 | 2.87% | 801 |
| Dec 30, 2025 | 887.00 | 887.00 | 861.00 | 868.85 | 868.85 | -1.03% | 840 |
| Dec 29, 2025 | 902.00 | 904.40 | 875.10 | 877.85 | 877.85 | -0.23% | 1,606 |
| Dec 26, 2025 | 893.60 | 900.00 | 877.20 | 879.90 | 879.90 | -1.05% | 1,589 |
| Dec 24, 2025 | 892.20 | 905.00 | 876.00 | 889.20 | 889.20 | -0.34% | 587 |
| Dec 23, 2025 | 910.00 | 910.00 | 880.70 | 892.20 | 892.20 | -0.88% | 413 |
| Dec 22, 2025 | 887.00 | 920.00 | 853.00 | 900.10 | 900.10 | 2.97% | 4,291 |
| Dec 19, 2025 | 862.00 | 881.00 | 847.00 | 874.15 | 874.15 | 1.41% | 614 |
| Dec 18, 2025 | 889.00 | 889.00 | 849.10 | 862.00 | 862.00 | 0.13% | 717 |
| Dec 17, 2025 | 866.00 | 887.00 | 850.10 | 860.90 | 860.90 | -1.45% | 1,740 |
| Dec 16, 2025 | 880.00 | 908.10 | 870.05 | 873.55 | 873.55 | -2.42% | 707 |
| Dec 15, 2025 | 925.00 | 925.00 | 871.15 | 895.20 | 895.20 | -0.73% | 743 |
| Dec 12, 2025 | 892.00 | 911.55 | 880.00 | 901.75 | 901.75 | 1.10% | 1,134 |
| Dec 11, 2025 | 890.00 | 940.00 | 890.00 | 891.95 | 891.95 | -2.02% | 789 |
| Dec 10, 2025 | 937.80 | 950.00 | 890.00 | 910.30 | 910.30 | -0.62% | 820 |
| Dec 9, 2025 | 899.90 | 925.00 | 860.00 | 915.95 | 915.95 | 2.62% | 1,299 |
| Dec 8, 2025 | 915.35 | 934.45 | 870.00 | 892.60 | 892.60 | -2.49% | 804 |
| Dec 5, 2025 | 947.70 | 964.80 | 891.00 | 915.35 | 915.35 | -2.93% | 394 |
| Dec 4, 2025 | 975.00 | 975.00 | 927.00 | 943.00 | 943.00 | 0.88% | 194 |
| Dec 3, 2025 | 966.00 | 966.00 | 919.95 | 934.80 | 934.80 | -2.32% | 1,750 |
| Dec 2, 2025 | 956.00 | 981.00 | 936.35 | 957.00 | 957.00 | 0.18% | 317 |