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 ₹2,497.7 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,000.61, while ₹1000 invested 1 year ago would be worth ₹725.34. This corresponds to total returns of 149.77%, 100.06%, -27.47%, respectively, with annualized returns of 10.82%, 14.87%, -27.47%.

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
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
June 17, 2026	456	451.55	451.55	456	450	2,895
June 16, 2026	459.7	455.6	455.6	461.45	454.1	2,171
June 15, 2026	464.7	459.95	459.95	470.65	453.3	26,363
June 12, 2026	459.75	449	449	461.45	441.9	8,503
June 11, 2026	459.5	450.95	450.95	460	448	13,633
June 10, 2026	460	448.1	448.1	463.8	446.25	4,507
June 09, 2026	450	452.25	452.25	457.8	448.2	1,183
June 08, 2026	459.7	447.35	447.35	467.5	444	13,433
June 05, 2026	458	453.25	453.25	463	451.7	5,813
June 04, 2026	449.8	451.85	451.85	454.5	446.95	16,112
June 03, 2026	450	447.75	447.75	451.15	437.4	8,199
June 02, 2026	451	450.3	450.3	458.35	449	14,984
June 01, 2026	466.3	457.15	457.15	466.3	455	6,013
May 29, 2026	469.55	467.1	467.1	470	462	9,954
May 27, 2026	464.15	469.55	469.55	473.4	464.15	3,390
May 26, 2026	469.2	466.25	466.25	475	460.3	6,934
May 25, 2026	490	473.2	473.2	490	470.25	6,846
May 22, 2026	473.95	473.25	473.25	475.95	471.4	3,641
May 21, 2026	482.15	473.55	473.55	482.8	466.85	6,851
May 20, 2026	465.45	479.75	479.75	486.05	465.4	11,084
May 19, 2026	464.75	470.15	470.15	475	462.75	10,027
May 18, 2026	469.55	460.65	460.65	469.55	451.95	16,590
May 15, 2026	479.5	471.55	471.55	483.45	471	12,415
May 14, 2026	500	477.4	477.4	500	472.3	47,137
May 13, 2026	509.65	500.85	500.85	513.8	499	21,063
May 12, 2026	509	505.95	505.95	514.75	500	21,820
May 11, 2026	512.25	507.6	507.6	525	492.55	65,779
May 08, 2026	525.55	512.25	512.25	531.75	508	27,857
May 07, 2026	530.8	530.7	530.7	534.45	527.35	7,266
May 06, 2026	549.9	535.05	535.05	560.7	525.2	31,394
May 05, 2026	529.35	542.6	542.6	548.5	523	41,056
May 04, 2026	529.95	526.45	526.45	537.9	525.5	9,897
April 30, 2026	518	529.55	529.55	543.5	517	74,294
April 29, 2026	510.5	513.5	513.5	523.5	507.05	14,684
April 28, 2026	528.05	507.35	507.35	528.05	500	26,503
April 27, 2026	518	526.5	526.5	528.9	516.7	10,919
April 24, 2026	528	516.7	516.7	531.2	505.2	19,020
April 23, 2026	519.85	527.4	527.4	548.8	519.85	108,028
April 22, 2026	508.15	515.1	515.1	519.9	503.1	35,646
April 21, 2026	511.65	503.1	503.1	512	501.05	8,213
April 20, 2026	515.2	507	507	522	503.6	22,541
April 17, 2026	519	515.85	515.85	527.95	498	34,926
April 16, 2026	514.8	514.7	514.7	519.4	504.55	42,532
April 15, 2026	491.9	504.7	504.7	514.5	488	67,159
April 13, 2026	483.9	491.3	491.3	494.7	481.95	17,273
April 10, 2026	484.95	486.3	486.3	492.45	480.6	13,943
April 09, 2026	483.15	479.95	479.95	497.85	477	16,487
April 08, 2026	503.5	483.15	483.15	504.7	482	35,051
April 07, 2026	488.6	497.55	497.55	503.8	488.6	28,364
April 06, 2026	493.75	492.3	492.3	502	484.6	54,373
April 02, 2026	492.05	493.45	493.45	495.9	476	34,132
April 01, 2026	494	488.15	488.15	503.2	486	71,150
March 30, 2026	456	482.65	482.65	489.35	450	116,783
March 27, 2026	448	461.75	461.75	479.7	440	100,256
March 25, 2026	440	450.35	450.35	459.4	440	27,415
March 24, 2026	448	436.6	436.6	448	430.5	19,003
March 23, 2026	455	436.45	436.45	461.45	431	21,389
March 20, 2026	-1	-1	459.45	-1	-1	0