Magadh Sugar & Energy Limited (NSE:MAGADSUGAR)
India
· Delayed Price · Currency is INR 513.50
+6.15 (1.21%)
Apr 29, 2026, 3:29 PM IST
Magadh Sugar & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 510.50 | 523.50 | 507.05 | 513.50 | 513.50 | 1.21% | 14,684 |
| Apr 28, 2026 | 528.05 | 528.05 | 500.00 | 507.35 | 507.35 | -3.64% | 26,495 |
| Apr 27, 2026 | 518.00 | 528.90 | 516.70 | 526.50 | 526.50 | 1.90% | 10,868 |
| Apr 24, 2026 | 528.00 | 531.20 | 505.20 | 516.70 | 516.70 | -2.03% | 18,969 |
| Apr 23, 2026 | 519.85 | 548.80 | 519.85 | 527.40 | 527.40 | 2.39% | 107,881 |
| Apr 22, 2026 | 508.15 | 519.90 | 503.10 | 515.10 | 515.10 | 2.39% | 35,559 |
| Apr 21, 2026 | 511.65 | 512.00 | 501.05 | 503.10 | 503.10 | -0.77% | 8,124 |
| Apr 20, 2026 | 515.20 | 522.00 | 503.60 | 507.00 | 507.00 | -1.72% | 22,486 |
| Apr 17, 2026 | 519.00 | 527.95 | 498.00 | 515.85 | 515.85 | 0.22% | 34,902 |
| Apr 16, 2026 | 514.80 | 519.40 | 504.55 | 514.70 | 514.70 | 1.98% | 42,492 |
| Apr 15, 2026 | 491.90 | 514.50 | 488.00 | 504.70 | 504.70 | 2.73% | 67,151 |
| Apr 13, 2026 | 483.90 | 494.70 | 481.95 | 491.30 | 491.30 | 1.03% | 17,244 |
| Apr 10, 2026 | 484.95 | 492.45 | 480.60 | 486.30 | 486.30 | 1.32% | 13,933 |
| Apr 9, 2026 | 483.15 | 497.85 | 477.00 | 479.95 | 479.95 | -0.66% | 16,393 |
| Apr 8, 2026 | 503.50 | 504.70 | 482.00 | 483.15 | 483.15 | -2.89% | 35,051 |
| Apr 7, 2026 | 488.60 | 503.80 | 488.60 | 497.55 | 497.55 | 1.07% | 28,344 |
| Apr 6, 2026 | 493.75 | 502.00 | 484.60 | 492.30 | 492.30 | -0.23% | 54,373 |
| Apr 2, 2026 | 492.05 | 495.90 | 476.00 | 493.45 | 493.45 | 1.09% | 34,086 |
| Apr 1, 2026 | 494.00 | 503.20 | 486.00 | 488.15 | 488.15 | 1.14% | 71,085 |
| Mar 30, 2026 | 456.00 | 489.35 | 450.00 | 482.65 | 482.65 | 4.53% | 116,835 |
| Mar 27, 2026 | 448.00 | 479.70 | 440.00 | 461.75 | 461.75 | 2.53% | 100,256 |
| Mar 25, 2026 | 440.00 | 459.40 | 440.00 | 450.35 | 450.35 | 3.15% | 27,333 |
| Mar 24, 2026 | 448.00 | 448.00 | 430.50 | 436.60 | 436.60 | 0.03% | 18,759 |
| Mar 23, 2026 | 455.00 | 461.45 | 431.00 | 436.45 | 436.45 | -5.01% | 21,359 |
| Mar 20, 2026 | 440.95 | 468.90 | 436.25 | 459.45 | 459.45 | 5.75% | 47,740 |
| Mar 19, 2026 | 430.00 | 443.00 | 428.00 | 434.45 | 434.45 | 0.39% | 20,995 |
| Mar 18, 2026 | 425.50 | 438.00 | 421.00 | 432.75 | 432.75 | 2.23% | 13,304 |
| Mar 17, 2026 | 428.80 | 437.80 | 420.00 | 423.30 | 423.30 | -0.55% | 15,126 |
| Mar 16, 2026 | 426.40 | 432.55 | 424.00 | 425.65 | 425.65 | -1.14% | 7,569 |
| Mar 13, 2026 | 445.00 | 453.00 | 428.00 | 430.55 | 430.55 | -3.69% | 20,567 |
| Mar 12, 2026 | 452.50 | 461.75 | 443.00 | 447.05 | 447.05 | -1.16% | 18,824 |
| Mar 11, 2026 | 455.75 | 470.30 | 449.05 | 452.30 | 452.30 | -0.20% | 29,417 |
| Mar 10, 2026 | 453.80 | 460.75 | 446.75 | 453.20 | 453.20 | -0.10% | 22,204 |
| Mar 9, 2026 | 454.30 | 469.90 | 441.10 | 453.65 | 453.65 | -0.14% | 46,959 |
| 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 |