Magadh Sugar & Energy Limited (MAGADSUGAR.NS) NSE

500.00

-5.95(-1.18%)

Updated at May 13 03:30PM

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 ₹2,700.8 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,223.31, while ₹1000 invested 1 year ago would be worth ₹659.13. This corresponds to total returns of 170.08%, 222.33%, -34.09%, respectively, with annualized returns of 11.95%, 26.37%, -34.09%.

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
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
March 19, 2026	430	434.45	434.45	443	428	20,998
March 18, 2026	425.5	432.75	432.75	438	421	13,358
March 17, 2026	428.8	423.3	423.3	437.8	420	15,124
March 16, 2026	426.4	425.65	425.65	432.55	424	7,575
March 13, 2026	445	430.55	430.55	453	428	20,595
March 12, 2026	452.5	447.05	447.05	461.75	443	18,904
March 11, 2026	455.75	452.3	452.3	470.3	449.05	29,458
March 10, 2026	453.8	453.2	453.2	460.75	446.75	22,204
March 09, 2026	454.3	453.65	453.65	469.9	441.1	46,959
March 06, 2026	468	454.3	454.3	476	451	14,461
March 05, 2026	478	466.8	466.8	480.7	460	15,850
March 04, 2026	-1	-1	470.75	-1	-1	0
March 02, 2026	435.1	448.95	448.95	460.8	435.1	12,210
February 27, 2026	440.55	459.65	459.65	468	440.05	35,493
February 26, 2026	433.45	444.45	444.45	448.5	433.25	5,214
February 25, 2026	429.5	432.35	432.35	435.85	429.5	1,197
February 24, 2026	432.2	429.45	429.45	433.05	428	2,036
February 23, 2026	428.8	431.25	431.25	435.25	427.6	3,232
February 20, 2026	437.15	428	428	437.4	423	5,081
February 19, 2026	437.7	428.95	428.95	438.95	427	4,619
February 18, 2026	445	436.3	436.3	445	432.05	9,441
February 17, 2026	441.15	435.8	435.8	449.6	432	9,259
February 16, 2026	438.9	440.25	440.25	449.9	437.6	26,560
February 13, 2026	446.05	428.9	428.9	448.75	425.2	9,417
February 12, 2026	450.5	445.45	445.45	454.3	442.95	10,699
February 11, 2026	469	449.75	449.75	471.6	446.3	14,034
February 10, 2026	455	465.3	465.3	469	449.95	7,718