Magadh Sugar & Energy Limited (MAGADSUGAR.NS) NSE

511.00

-4(-0.78%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025515.5511.6511.6517510.11,581
December 23, 2025512.5515515516.25507.85,338
December 22, 2025513.8506.85506.85513.8502.552,113
December 19, 2025509.05499499509.45496.051,460
December 18, 2025510504.55504.55510495.42,481
December 17, 2025511.75501.45501.45511.75499.13,056
December 16, 2025505.55512.75512.75517.85503.96,473
December 15, 2025506.4505505511.25502.73,699
December 12, 2025510506.3506.3516.95502.33,339
December 11, 2025495.1509.6509.6518.9495.19,778
December 10, 2025481.25501501525.35481.2527,415
December 09, 2025470478.6478.6480.9462.14,113
December 08, 2025465.3462.9462.9475460.055,317
December 05, 2025475.85472.35472.35477470.51,241
December 04, 2025487476.5476.54874741,891
December 03, 2025480476.6476.6488.454752,932
December 02, 2025495481.7481.74954755,147
December 01, 2025503490.3490.3508.54885,874
November 28, 2025515504.7504.7515498.153,630
November 27, 2025504.7495.75495.755064951,705
November 26, 2025491.45503.45503.45504490.052,827
November 25, 2025490.9491.4491.4497.94901,339
November 24, 2025495.85490.9490.9501487.552,245
November 21, 2025495495.85495.85503.254951,999
November 19, 2025505.5501.9501.9510.255002,829
November 18, 2025500.05505.5505.55094982,537
November 17, 2025510.55501.35501.35510.74984,213
November 14, 2025509506.95506.95516.05501.252,466
November 13, 2025503.1501.05501.05518.94984,899
November 12, 2025505496.05496.05509.849511,161
November 11, 2025531.05509.05509.05535.555058,823
November 10, 2025545529.55529.55551523.58,344
November 07, 2025532.65528.55528.55541.1521.13,578
November 06, 2025551.2535.3535.3551.2530.52,181
November 04, 2025548543.9543.9552.95541.451,898
November 03, 2025547.05545.3545.3551.45451,957
October 31, 2025550547.05547.055555444,405
October 30, 2025568.8552.25552.25568.8547.74,961
October 29, 2025546.1556.1556.1558.4546.13,772
October 28, 2025545547.1547.1552.95451,887
October 27, 2025556.4547.55547.55560.95452,827
October 24, 2025561.45553.45553.45567.95550.63,522
October 23, 2025567.8560.35560.35574.95555.254,994
October 21, 2025547.1564.85564.85572.25547701
October 20, 2025544547.1547.1555.755434,461
October 17, 2025564550.3550.35645473,211
October 16, 2025564.35615615755553,629
October 15, 2025568.55561.35561.35572.4559.53,768
October 14, 2025573.7565.75565.75583.05565.12,314
October 13, 2025580.1573.05573.05588.05570.13,717
October 10, 2025595.35585585605581.054,156
October 09, 2025599595.35595.35609.9559216,262
October 08, 2025568591.4591.4592.456819,027
October 07, 2025570.6570.05570.05583.455677,297
October 06, 2025555570.65570.65585551.057,052
October 03, 2025545.6563.35563.35569.1545.69,258
October 01, 2025548.85545.8545.8550544.053,852
September 30, 2025551546.2546.2554.8541.52,046
September 29, 2025544550550560.155446,324
September 26, 2025563.9544.9544.9563.955423,061
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved