Magadh Sugar

Magadh Sugar & Energy Ltd Historical Data

NSEBSE

₹431.25

(0.76%)

Feb 23, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

23/01/2026

To Date

23/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	431.9	436.55	422.25	427.2	366	17,69,509.45	2,463
28-Jan-2026	429.5	435	418.2	429.45	355	17,08,244.05	2,005
29-Jan-2026	433.25	433.25	417	417.8	552	12,78,448.65	2,085
30-Jan-2026	417.05	441.35	417	434.4	528	22,30,061.7	2,867
01-Feb-2026	437.55	450	422	431.8	287	11,11,724.1	1,087
02-Feb-2026	430.6	435.45	417.6	425.6	233	9,68,630.3	1,141
03-Feb-2026	431	451.8	429	446.35	477	32,11,416.9	5,425
04-Feb-2026	446.35	458.4	446.35	455.2	416	18,97,256.5	2,643
05-Feb-2026	455.2	461.9	436.9	445	528	33,73,120.9	4,141
06-Feb-2026	442	460	425	447.25	703	65,73,452.85	3,604
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

Magadh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice