Magadh Sugar

Magadh Sugar & Energy Ltd Historical Data

NSEBSE

₹504

(2.56%)

Nov 26, 2025|03:04:49 PM

Invest wise with Expert advice

From Date

26/10/2025

To Date

26/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	556.4	560.9	545	547.55	324	15,35,981.75	2,004
28-Oct-2025	545	552.9	545	547.1	180	10,15,573.85	1,014
29-Oct-2025	546.1	558.4	546.1	556.1	348	20,69,474.15	2,198
30-Oct-2025	568.8	568.8	547.7	552.25	553	27,56,266.95	2,614
31-Oct-2025	550	555	544	547.05	458	23,96,743	1,876
03-Nov-2025	547.05	551.4	545	545.3	262	10,57,329.7	1,132
04-Nov-2025	548	552.95	541.45	543.9	261	10,38,378.6	1,111
06-Nov-2025	551.2	551.2	530.5	535.3	364	11,75,987.7	1,302
07-Nov-2025	532.65	541.1	521.1	528.55	369	19,07,709.8	2,365
10-Nov-2025	545	551	523.5	529.55	668	45,02,915.45	2,948
11-Nov-2025	531.05	535.55	505	509.05	510	45,42,138.35	6,648
12-Nov-2025	505	509.8	495	496.05	1,044	56,03,713	7,463
13-Nov-2025	503.1	518.9	498	501.05	586	24,56,464	2,084
14-Nov-2025	509	516.05	501.25	506.95	222	12,47,443.05	1,717
17-Nov-2025	510.55	510.7	498	501.35	432	21,20,478.25	2,589
18-Nov-2025	500.05	509	498	505.5	229	12,29,156.75	1,377
19-Nov-2025	505.5	510.25	500	501.9	238	14,26,234.35	1,745
20-Nov-2025	506	506	499.05	502.15	133	4,28,254.55	479
21-Nov-2025	495	503.25	495	495.85	220	9,94,196.65	1,114
24-Nov-2025	495.85	501	487.55	490.9	232	10,96,031.05	1,706
25-Nov-2025	490.9	497.9	490	491.4	160	6,44,592.7	800

Magadh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice