Magadh Sugar & Energy		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
30-09-2026 Wed	BSE Sensex : 72,480.29 -48.78 -0.07%		NSE Nifty 50 : 22,620.45 -95.75 -0.42%		USD - INR 1 $ = Rs 95.86	Find Stock
Share Price in Google :	Magadh Sugar & Energy		MCap (aprox) 755.3 Crores	Symbol : MAGADSUGAR	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
8.7%	-10.7%	6.1%	15.1%	10.1%	-2.5%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
30-09-26	Wed	531.25	-5.45	16.45k	-1.0%
29-09-26	Tue	536.7	-4.5	12.71k	-0.8%	Data Update : 7 PM
28-09-26	Mon	541.2	-10.25	59.34k	-1.9%	30-09-26 : 531.25
25-09-26	Fri	551.45	48.45	287.25k	9.6%
24-09-26	Thu	503	-6.2	9.37k	-1.2%	Compared to  :  21-09-26 488.8
23-09-26	Wed	509.2	8.45	16.37k	1.7%
22-09-26	Tue	500.75	11.95	30.38k	2.4%	7 Days %
21-09-26	Mon	488.8	-15.95	46.05k	-3.2%	8.7%
18-09-26	Fri	504.75	-3.4	25.38k	-0.7%
17-09-26	Thu	508.15	2.45	18.57k	0.5%	Compared to  :  31-08-26 595
16-09-26	Wed	505.7	-14.45	25.48k	-2.8%
15-09-26	Tue	520.15	-23.65	18.12k	-4.3%	1 Month %
11-09-26	Fri	543.8	-10.85	39.31k	-2.0%	-10.7%
10-09-26	Thu	554.65	-7.55	15.24k	-1.3%	.
09-09-26	Wed	562.2	-1.6	10.95k	-0.3%	Compared to  :  30-07-26 500.5
08-09-26	Tue	563.8	-10.15	15.99k	-1.8%
07-09-26	Mon	573.95	21.9	72.98k	4.0%	2 Months %
04-09-26	Fri	552.05	-14.65	19.46k	-2.6%	6.1%
03-09-26	Thu	566.7	7.55	28.86k	1.4%
02-09-26	Wed	559.15	-8.9	75.18k	-1.6%	Compared to  :  30-06-26 461.65
01-09-26	Tue	568.05	-26.95	26.33k	-4.5%
31-08-26	Mon	595	10.85	77.94k	1.9%	3 Months %
28-08-26	Fri	584.15	33.15	71.01k	6.0%	15.1%
27-08-26	Thu	551	-26.1	38.88k	-4.5%
26-08-26	Wed	577.1	-5.25	44.52k	-0.9%	Compared to  :  30-03-26 482.65
25-08-26	Tue	582.35	-18.7	70.14k	-3.1%
24-08-26	Mon	601.05	-0.25	126.15k	0.0%	6 Months %
21-08-26	Fri	601.3	-19.3	143.28k	-3.1%	10.1%
20-08-26	Thu	620.6	40.05	275.97k	6.9%
19-08-26	Wed	580.55	15.05	126.19k	2.7%	Compared to  :  30-09-25 544.9
18-08-26	Tue	565.5	-5.15	64.87k	-0.9%
17-08-26	Mon	570.65	27.35	88.46k	5.0%	1 year %
14-08-26	Fri	543.3	0.45	26.99k	0.1%	-2.5%
13-08-26	Thu	542.85	22.5	78.62k	4.3%
12-08-26	Wed	520.35	-5.4	11.81k	-1.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
11-08-26	Tue	525.75	-5.8	8.9k	-1.1%
10-08-26	Mon	531.55	18.7	31.13k	3.6%
07-08-26	Fri	512.85	-4.75	15.86k	-0.9%
06-08-26	Thu	517.6	5.35	157.3k	1.0%
05-08-26	Wed	512.25	-36.5	54.07k	-6.7%
04-08-26	Tue	548.75	13.8	418.22k	2.6%
03-08-26	Mon	534.95	34.55	104.2k	6.9%
31-07-26	Fri	500.4	-0.1	6.26k	0.0%
30-07-26	Thu	500.5	20.15	36.91k	4.2%
29-07-26	Wed	480.35	-1.45	5.05k	-0.3%
28-07-26	Tue	481.8	-7.25	9.24k	-1.5%
27-07-26	Mon	489.05	-4.8	6.44k	-1.0%
24-07-26	Fri	493.85	-2	2.75k	-0.4%
23-07-26	Thu	495.85	-3.5	20.54k	-0.7%
22-07-26	Wed	499.35	-12.65	21.38k	-2.5%
21-07-26	Tue	512	18	23.67k	3.6%
20-07-26	Mon	494	-6.4	9.07k	-1.3%
17-07-26	Fri	500.4	-14	29.82k	-2.7%
16-07-26	Thu	514.4	-2.1	36.22k	-0.4%
15-07-26	Wed	516.5	-3.55	17.83k	-0.7%
14-07-26	Tue	520.05	2.15	13.17k	0.4%
13-07-26	Mon	517.9	11.15	20.94k	2.2%
10-07-26	Fri	506.75	2.2	11.14k	0.4%
09-07-26	Thu	504.55	10.05	17.07k	2.0%
08-07-26	Wed	494.5	-23.1	21.18k	-4.5%
07-07-26	Tue	517.6	21.2	93.1k	4.3%
06-07-26	Mon	496.4	17.8	43.69k	3.7%
03-07-26	Fri	478.6	13.8	14.25k	3.0%
02-07-26	Thu	464.8	1	4.9k	0.2%
01-07-26	Wed	463.8	2.15	11.35k	0.5%
30-06-26	Tue	461.65	11.15	7.87k	2.5%
29-06-26	Mon	450.5	-4.55	9.8k	-1.0%
25-06-26	Thu	455.05	-2.15	5.62k	-0.5%
24-06-26	Wed	457.2	-0.2	3.58k	0.0%
23-06-26	Tue	457.4	-5	5.41k	-1.1%
22-06-26	Mon	462.4	9.5	6.4k	2.1%
19-06-26	Fri	452.9	-7	9.33k	-1.5%
18-06-26	Thu	459.9	8.35	11.23k	1.8%
17-06-26	Wed	451.55	-4.05	2.89k	-0.9%
16-06-26	Tue	455.6	-4.35	2.16k	-0.9%
15-06-26	Mon	459.95	10.95	26.34k	2.4%
12-06-26	Fri	449	-1.95	8.5k	-0.4%
11-06-26	Thu	450.95	2.85	13.63k	0.6%
10-06-26	Wed	448.1	-4.15	4.51k	-0.9%
09-06-26	Tue	452.25	4.9	1.18k	1.1%
08-06-26	Mon	447.35	-5.9	13.43k	-1.3%
05-06-26	Fri	453.25	1.4	5.81k	0.3%
04-06-26	Thu	451.85	4.1	16.11k	0.9%
03-06-26	Wed	447.75	-2.55	8.16k	-0.6%
02-06-26	Tue	450.3	-6.85	14.91k	-1.5%
01-06-26	Mon	457.15	-9.95	6.01k	-2.1%
29-05-26	Fri	467.1	-2.45	9.95k	-0.5%
27-05-26	Wed	469.55	3.3	3.39k	0.7%
26-05-26	Tue	466.25	-6.95	6.93k	-1.5%
25-05-26	Mon	473.2	-0.05	6.85k	0.0%
22-05-26	Fri	473.25	-0.3	3.61k	-0.1%
21-05-26	Thu	473.55	-6.2	6.81k	-1.3%
20-05-26	Wed	479.75	9.6	11.08k	2.0%
19-05-26	Tue	470.15	9.5	10k	2.1%
18-05-26	Mon	460.65	-10.9	16.54k	-2.3%
15-05-26	Fri	471.55	-5.85	12.37k	-1.2%
14-05-26	Thu	477.4	-23.45	47.14k	-4.7%
13-05-26	Wed	500.85	-5.1	21.06k	-1.0%
12-05-26	Tue	505.95	-1.65	21.82k	-0.3%
11-05-26	Mon	507.6	-4.65	65.78k	-0.9%
08-05-26	Fri	512.25	-18.45	27.81k	-3.5%
07-05-26	Thu	530.7	-4.35	7.25k	-0.8%
06-05-26	Wed	535.05	-7.55	31.33k	-1.4%
05-05-26	Tue	542.6	16.15	41.06k	3.1%
04-05-26	Mon	526.45	-3.1	9.79k	-0.6%
30-04-26	Thu	529.55	16.05	74.27k	3.1%
29-04-26	Wed	513.5	6.15	14.68k	1.2%
28-04-26	Tue	507.35	-19.15	26.5k	-3.6%
27-04-26	Mon	526.5	9.8	10.87k	1.9%
24-04-26	Fri	516.7	-10.7	18.97k	-2.0%
23-04-26	Thu	527.4	12.3	107.88k	2.4%
22-04-26	Wed	515.1	12	35.56k	2.4%
21-04-26	Tue	503.1	-3.9	8.12k	-0.8%
20-04-26	Mon	507	-8.85	22.49k	-1.7%
17-04-26	Fri	515.85	1.15	34.9k	0.2%
16-04-26	Thu	514.7	10	42.49k	2.0%
15-04-26	Wed	504.7	13.4	67.15k	2.7%
13-04-26	Mon	491.3	5	17.24k	1.0%
10-04-26	Fri	486.3	6.35	13.93k	1.3%
09-04-26	Thu	479.95	-3.2	16.39k	-0.7%
08-04-26	Wed	483.15	-14.4	35.05k	-2.9%
07-04-26	Tue	497.55	5.25	28.34k	1.1%
06-04-26	Mon	492.3	-1.15	54.37k	-0.2%
02-04-26	Thu	493.45	5.3	34.09k	1.1%
01-04-26	Wed	488.15	5.5	71.09k	1.1%
30-03-26	Mon	482.65	20.9	116.84k	4.5%
27-03-26	Fri	461.75	11.4	100.26k	2.5%
25-03-26	Wed	450.35	13.75	27.33k	3.1%
24-03-26	Tue	436.6	0.15	18.76k	0.0%
23-03-26	Mon	436.45	-23	21.36k	-5.0%
20-03-26	Fri	459.45	25	47.74k	5.8%
19-03-26	Thu	434.45	1.7	21k	0.4%
18-03-26	Wed	432.75	0.4	13.3k	2.2%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	432.35	2.9	1.19k	0.7%
26-02-26	Thu	429.45	-1.8	2.02k	-0.4%
25-02-26	Wed	431.25	3.25	3.23k	0.8%
24-02-26	Tue	428	-0.95	5.26k	-0.2%
23-02-26	Mon	428.95	-7.35	4.62k	-1.7%
20-02-26	Fri	436.3	0.5	9.44k	0.1%
19-02-26	Thu	435.8	-4.45	9.26k	-1.0%
18-02-26	Wed	440.25	11.35	26.53k	2.6%
17-02-26	Tue	428.9	-16.55	9.41k	-3.7%
16-02-26	Mon	445.45	-4.3	10.7k	-1.0%
13-02-26	Fri	449.75	-15.55	14.03k	-3.3%
12-02-26	Thu	465.3	17.75	7.69k	4.0%
11-02-26	Wed	447.55	0.3	9.52k	0.1%
10-02-26	Tue	447.25	2.25	14.69k	0.5%
09-02-26	Mon	445	-10.2	7.48k	-2.2%
06-02-26	Fri	455.2	8.85	4.17k	2.0%
05-02-26	Thu	446.35	20.75	7.28k	4.9%
04-02-26	Wed	425.6	-6.2	2.26k	-1.4%
03-02-26	Tue	431.8	-2.6	2.55k	-0.6%
02-02-26	Mon	434.4	16.6	5.13k	4.0%
01-02-26	Sun	417.8	-11.65	3.03k	-2.7%
30-01-26	Fri	429.45	2.25	4k	0.5%
29-01-26	Thu	427.2	0.15	4.12k	0.0%
28-01-26	Wed	427.05	-16.05	3.81k	-3.6%
27-01-26	Tue	443.1	20.85	5.22k	4.9%
23-01-26	Fri	422.25	-1.75	4.21k	-0.4%
22-01-26	Thu	424	-18.1	3.51k	-4.1%
21-01-26	Wed	442.1	-11.15	3.1k	-2.5%
20-01-26	Tue	453.25	2.2	4.1k	0.5%
19-01-26	Mon	451.05	1.4	2.16k	0.3%
16-01-26	Fri	449.65	-6.05	3.92k	-1.3%
14-01-26	Wed	455.7	-12.1	4.12k	-2.6%
13-01-26	Tue	467.8	-0.95	4.64k	-0.2%
12-01-26	Mon	468.75	-20.3	7.32k	-4.2%
09-01-26	Fri	489.05	-1.7	2.18k	-0.3%
08-01-26	Thu	490.75	-4.7	3.96k	-0.9%
07-01-26	Wed	495.45	-9.1	2.55k	-1.8%
06-01-26	Tue	504.55	0.45	2.05k	0.1%
05-01-26	Mon	504.1	1.3	1.55k	0.3%
02-01-26	Fri	502.8	-1.55	3.5k	-0.3%
01-01-26	Thu	504.35	-1.15	1.02k	-0.2%
31-12-25	Wed	505.5	-3.45	2.5k	-0.7%
30-12-25	Tue	508.95	-2.65	1.42k	-0.5%
29-12-25	Mon	511.6	-3.4	1.53k	-0.7%
26-12-25	Fri	515	8.15	5.34k	1.6%
24-12-25	Wed	506.85	7.85	2.11k	1.6%
23-12-25	Tue	499	-5.55	1.46k	-1.1%
22-12-25	Mon	504.55	3.1	2.48k	0.6%
19-12-25	Fri	501.45	-11.3	2.95k	-2.2%
18-12-25	Thu	512.75	7.75	6.41k	1.5%
17-12-25	Wed	505	-1.3	3.69k	-0.3%
16-12-25	Tue	506.3	-3.3	3.34k	-0.6%
15-12-25	Mon	509.6	8.6	9.76k	1.7%
12-12-25	Fri	501	22.4	27.42k	4.7%
11-12-25	Thu	478.6	15.7	4.1k	3.4%
10-12-25	Wed	462.9	-9.45	5.31k	-2.0%
09-12-25	Tue	472.35	-4.15	1.24k	-0.9%
08-12-25	Mon	476.5	-0.1	1.88k	0.0%
05-12-25	Fri	476.6	-5.1	2.85k	-1.1%
04-12-25	Thu	481.7	-8.6	5.11k	-1.8%
03-12-25	Wed	490.3	-14.4	5.87k	-2.9%
02-12-25	Tue	504.7	8.95	3.61k	1.8%
01-12-25	Mon	495.75	-7.7	1.7k	-1.5%
28-11-25	Fri	503.45	12.05	2.83k	2.5%
27-11-25	Thu	491.4	0.5	1.31k	0.1%
26-11-25	Wed	490.9	-4.95	2.22k	-1.0%
25-11-25	Tue	495.85	-6.3	2k	-1.3%
24-11-25	Mon	502.15	0.25	852	0.0%
21-11-25	Fri	501.9	4.15	2.44k	0.8%
20-11-25	Thu	505.5	-3.6	2.82k	-0.7%
19-11-25	Wed	501.35	-5.6	4.21k	-1.1%
18-11-25	Tue	506.95	5.9	2.46k	1.2%
17-11-25	Mon	501.05	5	4.88k	1.0%
14-11-25	Fri	496.05	-13	11.16k	-2.6%
13-11-25	Thu	509.05	-20.5	8.82k	-3.9%
12-11-25	Wed	529.55	1	8.34k	0.2%
11-11-25	Tue	528.55	-6.75	3.58k	-1.3%
10-11-25	Mon	535.3	-8.6	2.18k	-1.6%
07-11-25	Fri	543.9	-1.4	1.9k	-0.3%
06-11-25	Thu	545.3	-1.75	1.93k	-0.3%
04-11-25	Tue	547.05	-5.2	4.37k	-0.9%
03-11-25	Mon	552.25	-3.85	4.95k	-0.7%
31-10-25	Fri	556.1	9	3.73k	1.6%
30-10-25	Thu	547.1	-0.45	1.85k	-0.1%
29-10-25	Wed	547.55	-5.9	2.79k	-1.1%
28-10-25	Tue	553.45	-6.9	3.46k	-1.2%
27-10-25	Mon	560.35	-4.5	4.99k	-0.8%
24-10-25	Fri	564.85	17.75	701	3.2%
23-10-25	Thu	547.1	-3.2	4.35k	-0.6%
21-10-25	Tue	550.3	-10.7	3.19k	-1.9%
20-10-25	Mon	561	-0.35	3.63k	-0.1%
17-10-25	Fri	561.35	-4.4	3.76k	-0.8%
16-10-25	Thu	565.75	-7.3	2.3k	-1.3%
15-10-25	Wed	573.05	-11.95	3.72k	-2.0%
14-10-25	Tue	585	-10.35	4.13k	-1.7%
13-10-25	Mon	595.35	3.95	16.22k	0.7%
10-10-25	Fri	591.4	21.35	19.02k	3.7%
09-10-25	Thu	570.05	-0.6	7.3k	-0.1%
08-10-25	Wed	570.65	7.3	7.05k	1.3%
07-10-25	Tue	563.35	17.55	9.24k	3.2%
06-10-25	Mon	545.8	-0.4	3.63k	-0.1%
03-10-25	Fri	546.2	-3.8	2.02k	-0.7%
01-10-25	Wed	550	5.1	6.32k	0.9%
30-09-25	Tue	544.9	-17.8	3.05k	-3.2%
29-09-25	Mon	562.7	-0.55	4.3k	-0.1%
26-09-25	Fri	563.25	1.1	2.43k	0.2%