Magadh Sugar

Magadh Sugar & Energy Ltd Historical Data

NSEBSE

₹452.05

(-0.35%)

Mar 10, 2026|01:14:48 PM

Invest wise with Expert advice

From Date

10/02/2026

To Date

10/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Feb-2026	450	455.6	444.15	447.55	671	42,76,380	6,039
10-Feb-2026	455	469	449.95	465.3	510	35,34,292.2	5,270
11-Feb-2026	469	471.6	446.3	449.75	623	63,97,356.45	8,236
12-Feb-2026	450.5	454.3	442.95	445.45	494	48,09,587.3	8,955
13-Feb-2026	446.05	448.75	425.2	428.9	766	41,18,351	6,492
16-Feb-2026	438.9	449.9	437.6	440.25	1,545	1,17,47,046.05	13,114
17-Feb-2026	441.15	449.6	432	435.8	859	40,83,782	5,070
18-Feb-2026	445	445	432.05	436.3	526	41,35,417.45	6,549
19-Feb-2026	437.7	438.95	427	428.95	366	19,98,481.95	3,776
20-Feb-2026	437.15	437.4	423	428	481	22,67,456.9	2,920
23-Feb-2026	428.8	435.25	427.6	431.25	226	13,92,197.55	2,448
24-Feb-2026	432.2	433.05	428	429.45	199	8,68,775.65	1,278
25-Feb-2026	429.5	435.85	429.5	432.35	157	5,16,302.2	783
26-Feb-2026	433.45	448.5	433.25	444.45	393	22,76,592.3	2,792
27-Feb-2026	440.55	468	440.05	459.65	1,900	1,63,55,896.2	16,185
02-Mar-2026	435.1	460.8	435.1	448.95	741	54,88,602.75	6,234
04-Mar-2026	448.9	483.8	442.1	470.75	3,108	3,55,64,033.15	32,168
05-Mar-2026	478	480.7	460	466.8	707	75,00,640.95	9,410
06-Mar-2026	468	476	451	454.3	564	66,37,175.55	9,593
09-Mar-2026	454.3	469.9	441.1	453.65	1,853	2,16,05,935.95	12,845

Magadh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice