Magadh Sugar

Magadh Sugar & Energy Ltd Historical Data

NSEBSE

₹501.8

(-2.61%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	655.5	658.8	645	656.7	756	43,26,129.3	3,078
15-Jul-2025	661.3	664.55	658.3	660.4	539	59,95,242	6,423
16-Jul-2025	664	667.45	657	660.8	955	1,20,61,157.75	12,477
17-Jul-2025	667.4	677	663	664.9	1,688	1,79,58,462.5	17,485
18-Jul-2025	654.95	656.05	635.1	637.75	1,348	1,35,44,013.35	11,404
21-Jul-2025	637.75	637.75	620.1	622.2	1,394	1,20,20,183.45	8,849
22-Jul-2025	621	627.75	610	612.1	818	47,30,462.1	4,754
23-Jul-2025	612.95	614.25	590	594.9	1,645	1,30,51,433.2	13,015
24-Jul-2025	591.3	600.45	585.45	587.75	1,209	1,08,02,670.6	12,106
25-Jul-2025	588	588.6	561.1	563.05	1,268	96,71,595.6	11,801
28-Jul-2025	559	576	551	553.4	1,419	87,22,526.95	7,650
29-Jul-2025	556.2	572	548.1	563.8	2,139	1,50,45,796.4	13,587
30-Jul-2025	563.8	571.8	557	558.7	998	60,78,653	6,606
31-Jul-2025	550	562	547.3	550.45	1,213	1,06,99,466.6	6,461
01-Aug-2025	551	559	543.5	546.75	443	22,51,849.85	2,189
04-Aug-2025	546.75	546.75	528.25	532.4	1,104	62,11,484.35	7,052
05-Aug-2025	532.4	542.75	511	515.1	1,759	1,56,44,554.85	14,643
06-Aug-2025	504.8	511.65	484.3	500.4	2,215	2,22,33,569.95	28,659
07-Aug-2025	500	513.5	487.05	510.2	1,490	61,08,598.25	4,421
08-Aug-2025	510.2	535.25	508.35	524.75	1,930	1,20,22,028.1	7,541
11-Aug-2025	527.5	527.5	511.65	515.25	866	41,36,231.25	4,661

Magadh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice