Magadh Sugar & Energy Limited (MAGADSUGAR.NS) NSE

565.30

-3.2(-0.56%)

Updated at September 08 01:16PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025573.6568.5568.5573.7565.56,068
September 04, 2025575.1570.6570.6579.1566.1515,552
September 03, 2025565576.1576.1582.1563.738,040
September 02, 2025553.5561.6561.6599.9553.5134,061
September 01, 2025547.5533.55533.55547.5531.57,047
August 29, 2025552.65545.1545.1554.35542.3513,206
August 28, 2025542552.65552.65560540.0514,770
August 26, 2025557545.55545.55560.95542.7518,552
August 25, 2025560.1562.15562.15565556.7510,163
August 22, 2025556559.85559.85565552.95,969
August 21, 2025549.65560.95560.95565.95549.6516,789
August 20, 2025533.05549.65549.65551524.2520,180
August 19, 2025520.5533.45533.455355178,111
August 18, 2025506521.15521.15523.55500.5513,595
August 14, 2025522503.55503.555225038,827
August 13, 2025504.4521.45521.45525500.222,103
August 12, 2025518501.8501.8522.65497.29,831
August 11, 2025527.5515.25515.25527.5511.658,017
August 08, 2025510.2524.75524.75535.25508.3522,987
August 07, 2025500510.2510.2513.5487.0512,185
August 06, 2025504.8500.4500.4511.65484.344,829
August 05, 2025532.4515.1515.1542.7551129,914
August 04, 2025546.75532.4532.4546.75528.2511,569
August 01, 2025551546.75546.75559543.54,089
July 31, 2025550550.45550.45562547.319,310
July 30, 2025563.8558.7558.7571.855710,814
July 29, 2025556.2563.8563.8572548.126,790
July 28, 2025559553.4553.457655115,466
July 25, 2025588563.05563.05588.6561.116,877
July 24, 2025591.3587.75587.75600.45585.4518,259
July 23, 2025612.95594.9594.9614.2559021,774
July 22, 2025621612.1612.1627.756107,663
July 21, 2025637.75622.2622.2637.75620.119,174
July 18, 2025654.95637.75637.75656.05635.121,093
July 17, 2025667.4664.9664.967766326,878
July 16, 2025664660.8660.8667.4565718,255
July 15, 2025661.3660.4660.4664.55658.39,070
July 14, 2025655.5656.7656.7658.86456,637
July 11, 2025643.8652.05652.05663.05643.4510,014
July 10, 2025651.65649.75649.756596457,554
July 09, 2025654.85651.25651.25658.964510,398
July 08, 2025653.5651.6651.6659647.310,549
July 07, 2025657650.1650.167664742,231
July 04, 2025634.1645.85645.85648.95632.410,635
July 03, 2025646.6632.75632.75649.45629.9516,203
July 02, 2025661643.2643.266663930,941
July 01, 2025677.55661.85661.85679.45660.56,835
June 30, 2025668.3675.05675.05680668.15,998
June 27, 2025667674.4674.4686664.1513,484
June 26, 2025669664.85664.856796597,783
June 25, 2025655.7667.6667.6675652.9511,298
June 24, 2025651.2652.45652.45665647.859,564
June 23, 2025656649.7649.7656640.358,216
June 20, 2025656.95655.4655.4666.05645.58,498
June 19, 2025670.45654.7654.7679645.610,058
June 18, 2025671.5668.8668.8684.85660.712,291
June 17, 2025681671.55671.5569466819,673
June 16, 2025707.85683.85683.85711.5680.119,962
June 13, 2025708.9704.45704.45714.95689.5514,218
June 12, 2025740713.55713.55740706.217,934
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved