Magadh Sugar & Energy share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Magadh Sugar & Energy		MCap (aprox) 674.3 Crores	Symbol : MAGADSUGAR	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-6.4%	-5.9%	3.1%	8.5%	-5.6%	-37.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	473.55	-6.2	6.81k	-1.3%
20-05-26	Wed	479.75	9.6	11.08k	2.0%	Data Update : 8 PM
19-05-26	Tue	470.15	9.5	10k	2.1%	21-05-26 : 473.55
18-05-26	Mon	460.65	-10.9	16.54k	-2.3%
15-05-26	Fri	471.55	-5.85	12.37k	-1.2%	Compared to  :  12-05-26 505.95
14-05-26	Thu	477.4	-23.45	47.14k	-4.7%
13-05-26	Wed	500.85	-5.1	21.06k	-1.0%	7 Days %
12-05-26	Tue	505.95	-1.65	21.82k	-0.3%	-6.4%
11-05-26	Mon	507.6	-4.65	65.78k	-0.9%
08-05-26	Fri	512.25	-18.45	27.81k	-3.5%	Compared to  :  21-04-26 503.1
07-05-26	Thu	530.7	-4.35	7.25k	-0.8%
06-05-26	Wed	535.05	-7.55	31.33k	-1.4%	1 Month %
05-05-26	Tue	542.6	16.15	41.06k	3.1%	-5.9%
04-05-26	Mon	526.45	-3.1	9.79k	-0.6%	.
30-04-26	Thu	529.55	16.05	74.27k	3.1%	Compared to  :  20-03-26 459.45
29-04-26	Wed	513.5	6.15	14.68k	1.2%
28-04-26	Tue	507.35	-19.15	26.5k	-3.6%	2 Months %
27-04-26	Mon	526.5	9.8	10.87k	1.9%	3.1%
24-04-26	Fri	516.7	-10.7	18.97k	-2.0%
23-04-26	Thu	527.4	12.3	107.88k	2.4%	Compared to  :  20-02-26 436.3
22-04-26	Wed	515.1	12	35.56k	2.4%
21-04-26	Tue	503.1	-3.9	8.12k	-0.8%	3 Months %
20-04-26	Mon	507	-8.85	22.49k	-1.7%	8.5%
17-04-26	Fri	515.85	1.15	34.9k	0.2%
16-04-26	Thu	514.7	10	42.49k	2.0%	Compared to  :  21-11-25 501.9
15-04-26	Wed	504.7	13.4	67.15k	2.7%
13-04-26	Mon	491.3	5	17.24k	1.0%	6 Months %
10-04-26	Fri	486.3	6.35	13.93k	1.3%	-5.6%
09-04-26	Thu	479.95	-3.2	16.39k	-0.7%
08-04-26	Wed	483.15	-14.4	35.05k	-2.9%	Compared to  :  21-05-25 758.65
07-04-26	Tue	497.55	5.25	28.34k	1.1%
06-04-26	Mon	492.3	-1.15	54.37k	-0.2%	1 year %
02-04-26	Thu	493.45	5.3	34.09k	1.1%	-37.6%
01-04-26	Wed	488.15	5.5	71.09k	1.1%
30-03-26	Mon	482.65	20.9	116.84k	4.5%	*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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	-3.6	2.82k	-0.7%
20-11-25	Thu	505.5	4.15	2.44k	0.8%
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%
25-09-25	Thu	562.15	-7.95	1.91k	-1.4%
24-09-25	Wed	570.1	-5	2.52k	-0.9%
23-09-25	Tue	575.1	3.8	3.52k	0.7%
22-09-25	Mon	571.3	-2.4	9.44k	-0.4%
19-09-25	Fri	573.7	-1.65	1.81k	-0.3%
18-09-25	Thu	575.35	0.2	3.28k	0.0%
17-09-25	Wed	575.15	5.7	4.63k	1.0%
16-09-25	Tue	569.45	1.8	4.75k	0.3%
15-09-25	Mon	567.65	3.35	4.83k	0.6%
12-09-25	Fri	564.3	-1.05	6.55k	-0.2%
11-09-25	Thu	565.35	1.75	3.73k	0.3%
10-09-25	Wed	563.6	-4.9	2.36k	-0.9%
09-09-25	Tue	568.5	-2.1	6.05k	-0.4%
08-09-25	Mon	570.6	-5.5	15.55k	-1.0%
05-09-25	Fri	576.1	14.5	38.04k	2.6%
04-09-25	Thu	561.6	28.05	134.06k	5.3%
03-09-25	Wed	533.55	-11.55	7.05k	-2.1%
02-09-25	Tue	545.1	-7.55	13.2k	-1.4%
01-09-25	Mon	552.65	7.1	14.77k	1.3%
29-08-25	Fri	545.55	-16.6	18.55k	-3.0%
28-08-25	Thu	562.15	2.3	10.16k	0.4%
26-08-25	Tue	559.85	-1.1	5.97k	-0.2%
25-08-25	Mon	560.95	11.3	16.79k	2.1%
22-08-25	Fri	549.65	16.2	20.18k	3.0%
21-08-25	Thu	533.45	12.3	8.11k	2.4%
20-08-25	Wed	521.15	17.6	13.5k	3.5%
19-08-25	Tue	503.55	-17.9	8.63k	-3.4%
18-08-25	Mon	521.45	19.65	22.1k	3.9%
14-08-25	Thu	501.8	-13.45	9.83k	-2.6%
13-08-25	Wed	515.25	-9.5	8k	-1.8%
12-08-25	Tue	524.75	14.55	22.99k	2.9%
11-08-25	Mon	510.2	9.8	12.19k	2.0%
08-08-25	Fri	500.4	-14.7	44.83k	-2.9%
07-08-25	Thu	515.1	-17.3	29.91k	-3.2%
06-08-25	Wed	532.4	-14.35	11.57k	-2.6%
05-08-25	Tue	546.75	-3.7	4.09k	-0.7%
04-08-25	Mon	550.45	-8.25	19.31k	-1.5%
01-08-25	Fri	558.7	-5.1	10.81k	-0.9%
31-07-25	Thu	563.8	10.4	26.79k	1.9%
30-07-25	Wed	553.4	-9.65	15.47k	-1.7%
29-07-25	Tue	563.05	-24.7	16.88k	-4.2%
28-07-25	Mon	587.75	-7.15	18.26k	-1.2%
25-07-25	Fri	594.9	-17.2	21.77k	-2.8%
24-07-25	Thu	612.1	-10.1	7.66k	-1.6%
23-07-25	Wed	622.2	-15.55	19.17k	-2.4%
22-07-25	Tue	637.75	-27.15	21.09k	-4.1%
21-07-25	Mon	664.9	4.1	26.93k	0.6%
18-07-25	Fri	660.8	0.4	18.26k	0.1%
17-07-25	Thu	660.4	3.7	9.07k	0.6%
16-07-25	Wed	656.7	4.65	6.64k	0.7%
15-07-25	Tue	652.05	2.3	10.01k	0.4%
14-07-25	Mon	649.75	-1.5	7.55k	-0.2%
11-07-25	Fri	651.25	-0.35	10.4k	-0.1%
10-07-25	Thu	651.6	4.25	42.23k	0.7%
09-07-25	Wed	650.1	1.5	10.55k	0.2%
08-07-25	Tue	645.85	13.1	10.64k	2.1%
07-07-25	Mon	632.75	-10.45	16.2k	-1.6%
04-07-25	Fri	643.2	-18.65	30.94k	-2.8%
03-07-25	Thu	661.85	-13.2	6.84k	-2.0%
02-07-25	Wed	675.05	0.65	6k	0.1%
01-07-25	Tue	674.4	9.55	13.51k	1.4%
30-06-25	Mon	664.85	-2.75	7.78k	-0.4%
27-06-25	Fri	667.6	15.15	11.3k	2.3%
26-06-25	Thu	652.45	2.75	9.56k	0.4%
25-06-25	Wed	649.7	-5.7	8.22k	-0.9%
24-06-25	Tue	655.4	0.7	8.5k	0.1%
23-06-25	Mon	654.7	-14.1	10.06k	-2.1%
20-06-25	Fri	668.8	-2.75	12.29k	-0.4%
19-06-25	Thu	671.55	-12.3	19.67k	-1.8%
18-06-25	Wed	683.85	-20.6	19.96k	-2.9%
17-06-25	Tue	704.45	-9.1	14.22k	-1.3%
16-06-25	Mon	713.55	-23.9	17.93k	-3.2%
13-06-25	Fri	737.45	-10.5	28.48k	-1.4%
12-06-25	Thu	747.95	4.65	17.72k	0.6%
11-06-25	Wed	743.3	1.3	15.39k	0.2%
10-06-25	Tue	742	-8.05	13.81k	-1.1%
09-06-25	Mon	750.05	2.2	42.03k	0.3%
06-06-25	Fri	747.85	2.65	19.47k	0.4%
05-06-25	Thu	745.2	3.25	11.48k	0.4%
04-06-25	Wed	741.95	-4.55	25.14k	-0.6%
03-06-25	Tue	746.5	3.75	16.49k	0.5%
02-06-25	Mon	742.75	-3.5	7.46k	-0.5%
30-05-25	Fri	746.25	23.45	29.58k	3.2%
29-05-25	Thu	722.8	-0.8	5.71k	-0.1%
28-05-25	Wed	723.6	-0.4	7.83k	-0.1%
27-05-25	Tue	724	-7.5	10.68k	-1.0%
26-05-25	Mon	731.5	-13.3	9.93k	-1.8%
23-05-25	Fri	744.8	1.6	12.24k	0.2%
22-05-25	Thu	743.2	-15.45	11.72k	-2.0%
21-05-25	Wed	758.65	17.6	26.21k	2.4%
20-05-25	Tue	741.05	-10.2	20.81k	-1.4%