Magadh Sugar

Magadh Sugar & Energy Ltd Historical Data

NSEBSE

₹472.35

(-0.87%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	551.2	551.2	530.5	535.3	364	11,75,987.7	1,302
07-Nov-2025	532.65	541.1	521.1	528.55	369	19,07,709.8	2,365
10-Nov-2025	545	551	523.5	529.55	668	45,02,915.45	2,948
11-Nov-2025	531.05	535.55	505	509.05	510	45,42,138.35	6,648
12-Nov-2025	505	509.8	495	496.05	1,044	56,03,713	7,463
13-Nov-2025	503.1	518.9	498	501.05	586	24,56,464	2,084
14-Nov-2025	509	516.05	501.25	506.95	222	12,47,443.05	1,717
17-Nov-2025	510.55	510.7	498	501.35	432	21,20,478.25	2,589
18-Nov-2025	500.05	509	498	505.5	229	12,29,156.75	1,377
19-Nov-2025	505.5	510.25	500	501.9	238	14,26,234.35	1,745
20-Nov-2025	506	506	499.05	502.15	133	4,28,254.55	479
21-Nov-2025	495	503.25	495	495.85	220	9,94,196.65	1,114
24-Nov-2025	495.85	501	487.55	490.9	232	10,96,031.05	1,706
25-Nov-2025	490.9	497.9	490	491.4	160	6,44,592.7	800
26-Nov-2025	491.45	504	490.05	503.45	397	14,02,338.3	1,896
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

Magadh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice