Magadh Sugar & Energy Limited (NSE:MAGADSUGAR)
India
· Delayed Price · Currency is INR 453.65
-0.65 (-0.14%)
Mar 9, 2026, 3:29 PM IST
Magadh Sugar & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 468.00 | 476.00 | 451.00 | 454.30 | 454.30 | -2.68% | 14,373 |
| Mar 5, 2026 | 478.00 | 480.70 | 460.00 | 466.80 | 466.80 | -0.84% | 15,843 |
| Mar 4, 2026 | 448.90 | 483.80 | 442.10 | 470.75 | 470.75 | 4.86% | 75,495 |
| Mar 2, 2026 | 435.10 | 460.80 | 435.10 | 448.95 | 448.95 | -2.33% | 12,176 |
| Feb 27, 2026 | 440.55 | 468.00 | 440.05 | 459.65 | 459.65 | 3.42% | 35,493 |
| Feb 26, 2026 | 433.45 | 448.50 | 433.25 | 444.45 | 444.45 | 2.80% | 5,176 |
| Feb 25, 2026 | 429.50 | 435.85 | 429.50 | 432.35 | 432.35 | 0.68% | 1,191 |
| Feb 24, 2026 | 432.20 | 433.05 | 428.00 | 429.45 | 429.45 | -0.42% | 2,020 |
| Feb 23, 2026 | 428.80 | 435.25 | 427.60 | 431.25 | 431.25 | 0.76% | 3,232 |
| Feb 20, 2026 | 437.15 | 437.40 | 423.00 | 428.00 | 428.00 | -0.22% | 5,263 |
| Feb 19, 2026 | 437.70 | 438.95 | 427.00 | 428.95 | 428.95 | -1.68% | 4,619 |
| Feb 18, 2026 | 445.00 | 445.00 | 432.05 | 436.30 | 436.30 | 0.11% | 9,441 |
| Feb 17, 2026 | 441.15 | 449.60 | 432.00 | 435.80 | 435.80 | -1.01% | 9,259 |
| Feb 16, 2026 | 438.90 | 449.90 | 437.60 | 440.25 | 440.25 | 2.65% | 26,526 |
| Feb 13, 2026 | 446.05 | 448.75 | 425.20 | 428.90 | 428.90 | -3.72% | 9,413 |
| Feb 12, 2026 | 450.50 | 454.30 | 442.95 | 445.45 | 445.45 | -0.96% | 10,697 |
| Feb 11, 2026 | 469.00 | 471.60 | 446.30 | 449.75 | 449.75 | -3.34% | 14,029 |
| Feb 10, 2026 | 455.00 | 469.00 | 449.95 | 465.30 | 465.30 | 3.97% | 7,686 |
| Feb 9, 2026 | 450.00 | 455.60 | 444.15 | 447.55 | 447.55 | 0.07% | 9,518 |
| Feb 6, 2026 | 442.00 | 460.00 | 425.00 | 447.25 | 447.25 | 0.51% | 14,685 |
| Feb 5, 2026 | 455.20 | 461.90 | 436.90 | 445.00 | 445.00 | -2.24% | 7,481 |
| Feb 4, 2026 | 446.35 | 458.40 | 446.35 | 455.20 | 455.20 | 1.98% | 4,171 |
| Feb 3, 2026 | 431.00 | 451.80 | 429.00 | 446.35 | 446.35 | 4.88% | 7,276 |
| Feb 2, 2026 | 430.60 | 435.45 | 417.60 | 425.60 | 425.60 | -1.44% | 2,263 |
| Feb 1, 2026 | 437.55 | 450.00 | 422.00 | 431.80 | 431.80 | -0.60% | 2,552 |
| Jan 30, 2026 | 417.05 | 441.35 | 417.00 | 434.40 | 434.40 | 3.97% | 5,130 |
| Jan 29, 2026 | 433.25 | 433.25 | 417.00 | 417.80 | 417.80 | -2.71% | 3,030 |
| Jan 28, 2026 | 429.50 | 435.00 | 418.20 | 429.45 | 429.45 | 0.53% | 4,000 |
| Jan 27, 2026 | 431.90 | 436.55 | 422.25 | 427.20 | 427.20 | 0.04% | 4,120 |
| Jan 23, 2026 | 439.15 | 443.90 | 420.00 | 427.05 | 427.05 | -3.62% | 3,813 |
| Jan 22, 2026 | 440.00 | 445.00 | 434.40 | 443.10 | 443.10 | 4.94% | 5,216 |
| Jan 21, 2026 | 431.65 | 435.45 | 419.45 | 422.25 | 422.25 | -0.41% | 4,211 |
| Jan 20, 2026 | 444.00 | 448.80 | 421.05 | 424.00 | 424.00 | -4.09% | 3,510 |
| Jan 19, 2026 | 453.25 | 453.25 | 441.15 | 442.10 | 442.10 | -2.46% | 3,096 |
| Jan 16, 2026 | 474.40 | 474.40 | 450.00 | 453.25 | 453.25 | 0.49% | 4,095 |
| Jan 14, 2026 | 452.05 | 454.00 | 444.25 | 451.05 | 451.05 | 0.31% | 2,155 |
| Jan 13, 2026 | 457.95 | 467.50 | 446.25 | 449.65 | 449.65 | -1.33% | 3,919 |
| Jan 12, 2026 | 464.50 | 466.00 | 448.60 | 455.70 | 455.70 | -2.59% | 4,123 |
| Jan 9, 2026 | 493.00 | 493.00 | 464.60 | 467.80 | 467.80 | -0.20% | 4,641 |
| Jan 8, 2026 | 489.05 | 503.60 | 465.20 | 468.75 | 468.75 | -4.15% | 7,323 |
| Jan 7, 2026 | 490.75 | 492.40 | 486.95 | 489.05 | 489.05 | -0.35% | 2,180 |
| Jan 6, 2026 | 491.40 | 499.00 | 484.90 | 490.75 | 490.75 | -0.95% | 3,960 |
| Jan 5, 2026 | 497.00 | 505.60 | 495.00 | 495.45 | 495.45 | -1.80% | 2,553 |
| Jan 2, 2026 | 507.00 | 509.90 | 501.15 | 504.55 | 504.55 | 0.09% | 2,052 |
| Jan 1, 2026 | 503.00 | 504.50 | 501.25 | 504.10 | 504.10 | 0.26% | 1,545 |
| Dec 31, 2025 | 510.55 | 515.95 | 500.60 | 502.80 | 502.80 | -0.31% | 3,500 |
| Dec 30, 2025 | 505.55 | 506.95 | 501.60 | 504.35 | 504.35 | -0.23% | 1,016 |
| Dec 29, 2025 | 509.95 | 513.40 | 501.00 | 505.50 | 505.50 | -0.68% | 2,496 |
| Dec 26, 2025 | 512.00 | 514.40 | 508.50 | 508.95 | 508.95 | -0.52% | 1,420 |
| Dec 24, 2025 | 515.50 | 517.00 | 510.10 | 511.60 | 511.60 | -0.66% | 1,531 |
| Dec 23, 2025 | 512.50 | 516.25 | 507.80 | 515.00 | 515.00 | 1.61% | 5,337 |
| Dec 22, 2025 | 513.80 | 513.80 | 502.55 | 506.85 | 506.85 | 1.57% | 2,107 |
| Dec 19, 2025 | 509.05 | 509.45 | 496.05 | 499.00 | 499.00 | -1.10% | 1,460 |
| Dec 18, 2025 | 510.00 | 510.00 | 495.40 | 504.55 | 504.55 | 0.62% | 2,479 |
| Dec 17, 2025 | 511.75 | 511.75 | 499.10 | 501.45 | 501.45 | -2.20% | 2,948 |
| Dec 16, 2025 | 505.55 | 517.85 | 503.90 | 512.75 | 512.75 | 1.53% | 6,410 |
| Dec 15, 2025 | 506.40 | 511.25 | 502.70 | 505.00 | 505.00 | -0.26% | 3,692 |
| Dec 12, 2025 | 510.00 | 516.95 | 502.30 | 506.30 | 506.30 | -0.65% | 3,340 |
| Dec 11, 2025 | 495.10 | 518.90 | 495.10 | 509.60 | 509.60 | 1.72% | 9,761 |
| Dec 10, 2025 | 481.25 | 525.35 | 481.25 | 501.00 | 501.00 | 4.68% | 27,415 |
| Dec 9, 2025 | 470.00 | 480.90 | 462.10 | 478.60 | 478.60 | 3.39% | 4,098 |
| Dec 8, 2025 | 465.30 | 475.00 | 460.05 | 462.90 | 462.90 | -2.00% | 5,307 |
| Dec 5, 2025 | 475.85 | 477.00 | 470.50 | 472.35 | 472.35 | -0.87% | 1,241 |
| Dec 4, 2025 | 487.00 | 487.00 | 474.00 | 476.50 | 476.50 | -0.02% | 1,882 |
| Dec 3, 2025 | 480.00 | 488.45 | 475.00 | 476.60 | 476.60 | -1.06% | 2,854 |
| Dec 2, 2025 | 495.00 | 495.00 | 475.00 | 481.70 | 481.70 | -1.75% | 5,110 |
| Dec 1, 2025 | 503.00 | 508.50 | 488.00 | 490.30 | 490.30 | -2.85% | 5,870 |
| Nov 28, 2025 | 515.00 | 515.00 | 498.15 | 504.70 | 504.70 | 1.81% | 3,614 |
| Nov 27, 2025 | 504.70 | 506.00 | 495.00 | 495.75 | 495.75 | -1.53% | 1,704 |
| Nov 26, 2025 | 491.45 | 504.00 | 490.05 | 503.45 | 503.45 | 2.45% | 2,826 |
| Nov 25, 2025 | 490.90 | 497.90 | 490.00 | 491.40 | 491.40 | 0.10% | 1,309 |
| Nov 24, 2025 | 495.85 | 501.00 | 487.55 | 490.90 | 490.90 | -1.00% | 2,220 |
| Nov 21, 2025 | 495.00 | 503.25 | 495.00 | 495.85 | 495.85 | -1.25% | 1,999 |
| Nov 20, 2025 | 506.00 | 506.00 | 499.05 | 502.15 | 502.15 | 0.05% | 852 |
| Nov 19, 2025 | 505.50 | 510.25 | 500.00 | 501.90 | 501.90 | -0.71% | 2,818 |
| Nov 18, 2025 | 500.05 | 509.00 | 498.00 | 505.50 | 505.50 | 0.83% | 2,439 |
| Nov 17, 2025 | 510.55 | 510.70 | 498.00 | 501.35 | 501.35 | -1.10% | 4,212 |
| Nov 14, 2025 | 509.00 | 516.05 | 501.25 | 506.95 | 506.95 | 1.18% | 2,463 |
| Nov 13, 2025 | 503.10 | 518.90 | 498.00 | 501.05 | 501.05 | 1.01% | 4,881 |
| Nov 12, 2025 | 505.00 | 509.80 | 495.00 | 496.05 | 496.05 | -2.55% | 11,160 |
| Nov 11, 2025 | 531.05 | 535.55 | 505.00 | 509.05 | 509.05 | -3.87% | 8,819 |
| Nov 10, 2025 | 545.00 | 551.00 | 523.50 | 529.55 | 529.55 | 0.19% | 8,344 |
| Nov 7, 2025 | 532.65 | 541.10 | 521.10 | 528.55 | 528.55 | -1.26% | 3,578 |
| Nov 6, 2025 | 551.20 | 551.20 | 530.50 | 535.30 | 535.30 | -1.58% | 2,181 |
| Nov 4, 2025 | 548.00 | 552.95 | 541.45 | 543.90 | 543.90 | -0.26% | 1,898 |
| Nov 3, 2025 | 547.05 | 551.40 | 545.00 | 545.30 | 545.30 | -0.32% | 1,933 |
| Oct 31, 2025 | 550.00 | 555.00 | 544.00 | 547.05 | 547.05 | -0.94% | 4,365 |
| Oct 30, 2025 | 568.80 | 568.80 | 547.70 | 552.25 | 552.25 | -0.69% | 4,954 |
| Oct 29, 2025 | 546.10 | 558.40 | 546.10 | 556.10 | 556.10 | 1.65% | 3,732 |
| Oct 28, 2025 | 545.00 | 552.90 | 545.00 | 547.10 | 547.10 | -0.08% | 1,851 |
| Oct 27, 2025 | 556.40 | 560.90 | 545.00 | 547.55 | 547.55 | -1.07% | 2,787 |
| Oct 24, 2025 | 561.45 | 567.95 | 550.60 | 553.45 | 553.45 | -1.23% | 3,457 |
| Oct 23, 2025 | 567.80 | 574.95 | 555.25 | 560.35 | 560.35 | -0.80% | 4,987 |
| Oct 21, 2025 | 547.10 | 572.25 | 547.00 | 564.85 | 564.85 | 3.24% | 701 |
| Oct 20, 2025 | 544.00 | 555.75 | 543.00 | 547.10 | 547.10 | -0.58% | 4,349 |
| Oct 17, 2025 | 564.00 | 564.00 | 547.00 | 550.30 | 550.30 | -1.91% | 3,187 |
| Oct 16, 2025 | 564.30 | 575.00 | 555.00 | 561.00 | 561.00 | -0.06% | 3,628 |
| Oct 15, 2025 | 568.55 | 572.40 | 559.50 | 561.35 | 561.35 | -0.78% | 3,756 |
| Oct 14, 2025 | 573.70 | 583.05 | 565.10 | 565.75 | 565.75 | -1.27% | 2,302 |
| Oct 13, 2025 | 580.10 | 588.05 | 570.10 | 573.05 | 573.05 | -2.04% | 3,717 |