Magadh Sugar & Energy Limited (MAGADSUGAR.NS) NSE

Currency In INR

MAGADSUGAR.NS Historical Return

If you invested ₹1000 in Magadh Sugar & Energy Limited (MAGADSUGAR.NS) since IPO date, it would be worth ₹2,949.82 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,037.08, while ₹1000 invested 1 year ago would be worth ₹962.04. This corresponds to total returns of 194.98%, 103.71%, -3.8%, respectively, with annualized returns of 12.58%, 15.3%, -3.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MAGADSUGAR.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	562.2	554.65	554.65	569	551	15,235
September 09, 2026	563	562.2	562.2	566.4	553.05	10,950
September 08, 2026	573.95	563.8	563.8	578.05	559.75	15,988
September 07, 2026	560.7	573.95	573.95	585	560	72,979
September 04, 2026	568	552.05	552.05	568	546	19,526
September 03, 2026	564.5	566.7	566.7	579.5	561.5	28,860
September 02, 2026	567.95	559.15	559.15	581.4	555.1	75,546
September 01, 2026	593.4	568.05	568.05	598.95	562.05	26,333
August 31, 2026	581.2	595	595	609.45	572.65	77,937
August 28, 2026	552.95	584.15	584.15	590.35	552.95	71,010
August 27, 2026	577	551	551	582.45	547.35	38,876
August 26, 2026	578.85	577.1	577.1	592.95	569.2	44,515
August 25, 2026	594.45	582.35	582.35	604.7	580	70,144
August 24, 2026	610	601.05	601.05	634.95	591.2	126,192
August 21, 2026	598	601.3	601.3	629	591.05	143,279
August 20, 2026	594.9	620.6	620.6	632	583.25	275,973
August 19, 2026	567.7	580.55	580.55	595	566	126,187
August 18, 2026	576	565.5	565.5	591	560.15	64,874
August 17, 2026	543.5	570.65	570.65	582.55	542.4	88,459
August 14, 2026	544	543.3	543.3	560.15	537.55	26,991
August 13, 2026	520.15	542.85	542.85	564.4	520.15	78,651
August 12, 2026	520.65	520.35	520.35	530.45	516	11,817
August 11, 2026	530.8	525.75	525.75	543	520.1	8,980
August 10, 2026	515.45	531.55	531.55	548	513.85	31,126
August 07, 2026	511.9	512.85	512.85	524.85	510.1	16,575
August 06, 2026	507.85	517.6	517.6	540.65	505	157,300
August 05, 2026	538.75	512.25	512.25	549.45	505	54,182
August 04, 2026	540.1	548.75	548.75	578	531.2	418,222
August 03, 2026	497.65	534.95	534.95	541.3	497.65	104,464
July 31, 2026	507.95	500.4	500.4	507.95	498	6,286
July 30, 2026	480.35	500.5	500.5	509.6	477.4	36,910
July 29, 2026	482	480.35	480.35	487.6	476.4	5,053
July 28, 2026	492	481.8	481.8	494.2	479.95	9,236
July 27, 2026	490.95	489.05	489.05	503.95	485	6,443
July 24, 2026	494.1	493.85	493.85	498.9	487.55	2,775
July 23, 2026	491.25	495.85	495.85	508.2	486.6	20,562
July 22, 2026	514.9	499.35	499.35	515	496.6	21,405
July 21, 2026	507	512	512	515.25	491.2	23,673
July 20, 2026	500	494	494	505.9	491.4	9,070
July 17, 2026	505	500.4	500.4	512	495.9	29,836
July 16, 2026	516.5	514.4	514.4	524	504.15	36,224
July 15, 2026	522.65	516.5	516.5	522.65	510	17,827
July 14, 2026	521	520.05	520.05	525.5	515.55	13,188
July 13, 2026	510	517.9	517.9	520	507.55	20,948
July 10, 2026	514	506.75	506.75	514	504	11,137
July 09, 2026	497.1	504.55	504.55	515	497	17,169
July 08, 2026	515	494.5	494.5	515	489.2	21,202
July 07, 2026	491.6	517.6	517.6	532.95	491.6	93,126
July 06, 2026	480	496.4	496.4	508.7	478.6	43,723
July 03, 2026	464	478.6	478.6	488.75	464	14,246
July 02, 2026	470.8	464.8	464.8	470.8	460	4,915
July 01, 2026	455	463.8	463.8	474	455	11,370
June 30, 2026	455	461.65	461.65	465.85	453.05	7,889
June 29, 2026	457.45	450.5	450.5	467.05	449.05	9,799
June 25, 2026	457.4	455.05	455.05	465	449	5,650
June 24, 2026	467.4	457.2	457.2	467.4	456	3,597
June 23, 2026	455.8	457.4	457.4	469	455	5,412
June 22, 2026	448.15	462.4	462.4	467.9	448.15	6,402
June 19, 2026	465	452.9	452.9	465	448	9,333
June 18, 2026	456.05	459.9	459.9	464.65	447	11,523