Magadh Sugar

Magadh Sugar & Energy Ltd Historical Data

NSEBSE

₹461.75

(2.53%)

Mar 27, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

02/03/2026

To Date

30/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Mar-2026	453.8	460.75	446.75	453.2	1,118	1,00,70,074.4	11,483
11-Mar-2026	455.75	470.3	449.05	452.3	1,335	1,35,18,141.8	14,830
12-Mar-2026	452.5	461.75	443	447.05	984	85,07,543.1	11,481
13-Mar-2026	445	453	428	430.55	921	89,98,881.85	15,214
16-Mar-2026	426.4	432.55	424	425.65	519	32,35,908.45	4,470
17-Mar-2026	428.8	437.8	420	423.3	670	64,99,877	9,648
18-Mar-2026	425.5	438	421	432.75	703	57,56,821.25	8,176
19-Mar-2026	430	443	428	434.45	1,353	91,41,244.05	9,937
20-Mar-2026	440.95	468.9	436.25	459.45	2,105	2,17,86,832.85	22,249
23-Mar-2026	455	461.45	431	436.45	1,242	94,85,528.7	10,741
24-Mar-2026	448	448	430.5	436.6	870	82,20,037.2	8,844
25-Mar-2026	440	459.4	440	450.35	1,344	1,23,49,860.85	13,631

Magadh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice