Magadh Sugar

Magadh Sugar & Energy Ltd Historical Data

NSEBSE

₹508.95

(-0.52%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	504.7	506	495	495.75	276	8,50,310.6	1,032
28-Nov-2025	515	515	498.15	504.7	588	18,21,826.3	1,194
01-Dec-2025	503	508.5	488	490.3	554	29,12,831.35	4,012
02-Dec-2025	495	495	475	481.7	495	24,63,199.95	3,210
03-Dec-2025	480	488.45	475	476.6	258	13,67,635.25	2,195
04-Dec-2025	487	487	474	476.5	213	9,00,540.95	1,253
05-Dec-2025	475.85	477	470.5	472.35	164	5,88,586.05	843
08-Dec-2025	465.3	475	460.05	462.9	469	24,70,928.15	3,428
09-Dec-2025	470	480.9	462.1	478.6	283	19,28,628.6	3,109
10-Dec-2025	481.25	525.35	481.25	501	1,624	1,38,31,172.6	8,922
11-Dec-2025	495.1	518.9	495.1	509.6	753	49,73,675.8	3,612
12-Dec-2025	510	516.95	502.3	506.3	276	17,04,089.25	1,725
15-Dec-2025	506.4	511.25	502.7	505	320	18,69,759.25	2,559
16-Dec-2025	505.55	517.85	503.9	512.75	327	32,76,907.8	4,296
17-Dec-2025	511.75	511.75	499.1	501.45	305	14,85,866.3	1,770
18-Dec-2025	510	510	495.4	504.55	289	12,44,756.7	1,315
19-Dec-2025	509.05	509.45	496.05	499	210	7,32,598.75	832
22-Dec-2025	513.8	513.8	502.55	506.85	300	10,66,423.65	1,422
23-Dec-2025	512.5	516.25	507.8	515	319	27,37,086.1	3,745
24-Dec-2025	515.5	517	510.1	511.6	142	7,83,760.8	1,227
26-Dec-2025	512	514.4	508.5	508.95	131	7,24,365.55	1,107

Magadh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice