Magadh Sugar

Magadh Sugar & Energy Ltd Historical Data

NSEBSE

₹440.9

(-1.02%)

Feb 13, 2026|10:49:41 AM

Invest wise with Expert advice

From Date

13/01/2026

To Date

13/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jan-2026	452.05	454	444.25	451.05	275	9,70,459.2	1,087
16-Jan-2026	474.4	474.4	450	453.25	443	18,61,269.3	2,587
19-Jan-2026	453.25	453.25	441.15	442.1	270	13,75,519.1	2,599
20-Jan-2026	444	448.8	421.05	424	543	15,14,336.55	2,284
21-Jan-2026	431.65	435.45	419.45	422.25	485	17,87,583.25	1,993
22-Jan-2026	440	445	434.4	443.1	481	22,98,265.95	2,989
23-Jan-2026	439.15	443.9	420	427.05	321	16,40,926.3	2,290
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

Magadh Sugar: Related NEWS

No Record Found

Invest wise with Expert advice