Magadh Sugar

Magadh Sugar & Energy Ltd Historical Data

NSEBSE

₹543.9

(-0.26%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/10/2025

To Date

04/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	555	585	551.05	570.65	669	40,70,915.25	4,024
07-Oct-2025	570.6	583.45	567	570.05	655	42,03,043.1	3,849
08-Oct-2025	568	592.4	568	591.4	1,008	1,11,69,718	12,029
09-Oct-2025	599	609.95	592	595.35	1,133	97,36,903.8	9,283
10-Oct-2025	595.35	605	581.05	585	452	24,41,890.15	2,661
13-Oct-2025	580.1	588.05	570.1	573.05	408	21,41,728.05	2,092
14-Oct-2025	573.7	583.05	565.1	565.75	205	13,12,510.95	1,522
15-Oct-2025	568.55	572.4	559.5	561.35	375	21,14,888.85	1,778
16-Oct-2025	564.3	575	555	561	622	20,53,832.7	1,628
17-Oct-2025	564	564	547	550.3	326	17,63,070.75	1,940
20-Oct-2025	544	555.75	543	547.1	298	23,74,583.4	3,161
21-Oct-2025	547.1	572.25	547	564.85	108	3,95,235.05	318
23-Oct-2025	567.8	574.95	555.25	560.35	385	28,31,140.7	2,794
24-Oct-2025	561.45	567.95	550.6	553.45	349	19,27,271.9	2,146
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

Magadh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice