Magadh Sugar

Magadh Sugar & Energy Ltd Historical Data

NSEBSE

₹561.35

(-0.78%)

Oct 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/09/2025

To Date

15/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Sep-2025	570	579	569	575.15	388	26,64,827.5	2,630
16-Sep-2025	575	583	573	575.35	370	18,94,775.35	1,925
17-Sep-2025	582.4	582.4	573.45	573.7	189	10,41,448.6	874
18-Sep-2025	576.7	585	562.2	571.3	594	54,43,920.35	4,228
19-Sep-2025	574	579.15	568.15	575.1	285	20,15,618.3	1,983
22-Sep-2025	576	581.6	568.1	570.1	249	14,47,206.4	1,285
23-Sep-2025	572.6	572.7	560.1	562.15	262	10,79,457.8	1,168
24-Sep-2025	565.1	572	561.15	563.25	262	13,75,439.85	1,434
25-Sep-2025	566.2	571	553.6	562.7	713	24,13,988.15	1,482
26-Sep-2025	563.9	563.95	542	544.9	390	16,83,450.95	1,831
29-Sep-2025	544	560.15	544	550	487	35,01,042.1	3,932
30-Sep-2025	551	554.8	541.5	546.2	196	11,15,448.05	1,504
01-Oct-2025	548.85	550	544.05	545.8	208	19,84,913.8	3,136
03-Oct-2025	545.6	569.1	545.6	563.35	828	51,73,901.2	4,013
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

Magadh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice