tiprankstipranks
Trending News
More News >
Magadh Sugar & Energy Ltd. (IN:MAGADSUGAR)
:MAGADSUGAR
India Market
Advertisement

Magadh Sugar & Energy Ltd. (MAGADSUGAR) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
557.00
557.00
548.30
551.05
551.05
-1.56%
108
0.09
Oct 16, 2025
572.75
572.90
554.65
559.80
559.80
-0.03%
465
0.40
Oct 15, 2025
568.15
568.15
559.25
559.95
559.95
-2.02%
227
0.19
Oct 14, 2025
578.50
578.50
565.75
571.50
571.50
-0.33%
70
0.06
Oct 13, 2025
590.85
590.85
572.00
573.40
573.40
-2.01%
290
0.25
Oct 10, 2025
541.80
602.35
541.80
585.15
585.15
-1.76%
370
0.32
Oct 09, 2025
595.00
611.85
593.00
595.65
595.65
+0.71%
2,003
1.73
Oct 08, 2025
576.80
592.40
571.20
591.45
591.45
+3.55%
1,016
0.88
Oct 07, 2025
578.65
582.60
568.05
571.20
571.20
-0.14%
272
0.23
Oct 06, 2025
561.00
583.45
561.00
572.00
572.00
+2.06%
204
0.17
Oct 03, 2025
548.40
565.00
548.40
560.45
560.45
+2.89%
148
0.12
Oct 01, 2025
533.10
553.05
533.10
544.70
544.70
-0.30%
666
0.55
Sep 30, 2025
554.00
554.10
546.35
546.35
546.35
-0.84%
255
0.21
Sep 29, 2025
554.90
560.00
550.00
551.00
551.00
+1.24%
807
0.67
Sep 26, 2025
560.15
560.20
541.00
544.25
544.25
-2.84%
328
0.27
Sep 25, 2025
562.75
572.45
553.00
560.15
560.15
-0.59%
1,091
0.90
Sep 24, 2025
612.65
612.65
561.50
563.45
563.45
+0.15%
291
0.24
Sep 23, 2025
572.90
573.05
562.55
562.60
562.60
-1.82%
319
0.26
Sep 22, 2025
576.10
576.10
569.30
573.05
573.05
-0.32%
244
0.20
Sep 19, 2025
574.05
578.70
568.00
574.90
574.90
+0.15%
769
0.63
Sep 18, 2025
574.20
583.95
564.30
574.05
574.05
+0.02%
1,070
0.89
Sep 17, 2025
575.30
575.30
572.95
573.95
573.95
-0.17%
168
0.14
Sep 16, 2025
579.90
584.55
574.20
574.95
574.95
+0.05%
120
0.10
Sep 15, 2025
574.20
577.70
574.20
574.65
574.65
+0.99%
71
0.06
Sep 12, 2025
569.70
572.25
564.00
569.00
569.00
-0.18%
768
0.59
Sep 11, 2025
573.10
573.10
566.40
570.05
570.05
+1.24%
57
0.04
Sep 10, 2025
565.25
572.90
563.00
563.05
563.05
-0.39%
133
0.10
Sep 09, 2025
558.00
565.70
558.00
565.25
565.25
+0.42%
37
0.03
Sep 08, 2025
550.05
565.75
550.05
562.90
562.90
-1.05%
676
0.49
Sep 05, 2025
568.00
568.90
568.00
568.90
568.90
-0.04%
51
0.04
Sep 04, 2025
574.00
579.80
565.30
569.15
569.15
-1.02%
649
0.46
Sep 03, 2025
568.20
583.25
563.50
575.00
575.00
+2.19%
3,035
2.19
Sep 02, 2025
573.00
598.80
557.30
562.65
562.65
+5.22%
21,784
20.28
Sep 01, 2025
542.75
543.35
532.10
534.75
534.75
-2.24%
477
0.43
Aug 29, 2025
551.85
551.85
542.80
547.00
547.00
-0.91%
652
0.59
Aug 28, 2025
542.80
556.00
539.70
552.00
552.00
+1.23%
88
0.08
Aug 26, 2025
554.00
554.00
541.20
545.30
545.30
-2.76%
478
0.42
Aug 25, 2025
558.40
565.45
557.95
560.80
560.80
+0.43%
314
0.28
Aug 22, 2025
560.95
560.95
552.65
558.40
558.40
-0.38%
1,115
0.99
Aug 21, 2025
554.75
565.00
554.75
560.55
560.55
+1.92%
891
0.78
Aug 20, 2025
523.00
551.25
523.00
550.00
550.00
+3.09%
1,306
1.15
Aug 19, 2025
518.95
535.45
517.75
533.50
533.50
+3.18%
183
0.16
Aug 18, 2025
508.25
517.05
503.25
517.05
517.05
+2.96%
840
0.72
Aug 14, 2025
516.90
518.75
501.85
502.20
502.20
-3.30%
802
0.67
Aug 13, 2025
539.85
539.85
504.25
519.35
519.35
+3.00%
1,333
1.10
Aug 12, 2025
539.90
539.95
500.00
504.20
504.20
-2.25%
896
0.72
Aug 11, 2025
519.35
521.75
510.90
515.80
515.80
-1.82%
727
0.57
Aug 08, 2025
510.55
535.00
508.30
525.35
525.35
+2.74%
2,226
1.64
Aug 07, 2025
493.85
513.50
488.60
511.35
511.35
+2.43%
768
0.57
Aug 06, 2025
511.00
513.65
485.00
499.20
499.20
-3.79%
2,175
1.64
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis