Price Data Selection & Download
Magadh Sugar & Energy Share Price All Time Records & Statistics (Jul 2017 - May 2026)
2147 daily OHLCV records on NSE from July 2017 to May 2026. Explore MAGADSUGAR true value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1010.00
September 27, 2024
NSE Exchange
Share Price All Time Low
₹45.70
July 23, 2018
NSE Exchange
Highest Volume Trading Day
1,464,547
April 30, 2021 • ₹168.25
NSE Exchange
Share Price History Data (Jul 2017 - May 2026)
MAGADSUGAR daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹464.15 | ₹473.40 | ₹464.15 | ₹469.55 | 3,390 |
| 2026-05-26 | ₹469.20 | ₹475.00 | ₹460.30 | ₹466.25 | 6,934 |
| 2026-05-25 | ₹490.00 | ₹490.00 | ₹470.25 | ₹473.20 | 6,846 |
| 2026-05-22 | ₹473.95 | ₹475.95 | ₹471.40 | ₹473.25 | 3,614 |
| 2026-05-21 | ₹482.15 | ₹482.80 | ₹466.85 | ₹473.55 | 6,814 |
| 2026-05-20 | ₹465.45 | ₹486.05 | ₹465.40 | ₹479.75 | 11,084 |
| 2026-05-19 | ₹464.75 | ₹475.00 | ₹462.75 | ₹470.15 | 10,004 |
| 2026-05-18 | ₹469.55 | ₹469.55 | ₹451.95 | ₹460.65 | 16,541 |
| 2026-05-15 | ₹479.50 | ₹483.45 | ₹471.00 | ₹471.55 | 12,371 |
| 2026-05-14 | ₹500.00 | ₹500.00 | ₹472.30 | ₹477.40 | 47,139 |
| 2026-05-13 | ₹509.65 | ₹513.80 | ₹499.00 | ₹500.85 | 21,063 |
| 2026-05-12 | ₹509.00 | ₹514.75 | ₹500.00 | ₹505.95 | 21,824 |
| 2026-05-11 | ₹512.25 | ₹525.00 | ₹492.55 | ₹507.60 | 65,779 |
| 2026-05-08 | ₹525.55 | ₹531.75 | ₹508.00 | ₹512.25 | 27,805 |
| 2026-05-07 | ₹530.80 | ₹534.45 | ₹527.35 | ₹530.70 | 7,250 |
| 2026-05-06 | ₹549.90 | ₹560.70 | ₹525.20 | ₹535.05 | 31,330 |
| 2026-05-05 | ₹529.35 | ₹548.50 | ₹523.00 | ₹542.60 | 41,056 |
| 2026-05-04 | ₹529.95 | ₹537.90 | ₹525.50 | ₹526.45 | 9,792 |
| 2026-04-30 | ₹518.00 | ₹543.50 | ₹517.00 | ₹529.55 | 74,274 |
| 2026-04-29 | ₹510.50 | ₹523.50 | ₹507.05 | ₹513.50 | 14,684 |
| 2026-04-28 | ₹528.05 | ₹528.05 | ₹500.00 | ₹507.35 | 26,495 |
| 2026-04-27 | ₹518.00 | ₹528.90 | ₹516.70 | ₹526.50 | 10,868 |
| 2026-04-24 | ₹528.00 | ₹531.20 | ₹505.20 | ₹516.70 | 18,969 |
| 2026-04-23 | ₹519.85 | ₹548.80 | ₹519.85 | ₹527.40 | 107,881 |
| 2026-04-22 | ₹508.15 | ₹519.90 | ₹503.10 | ₹515.10 | 35,559 |
| 2026-04-21 | ₹511.65 | ₹512.00 | ₹501.05 | ₹503.10 | 8,124 |
| 2026-04-20 | ₹515.20 | ₹522.00 | ₹503.60 | ₹507.00 | 22,486 |
| 2026-04-17 | ₹519.00 | ₹527.95 | ₹498.00 | ₹515.85 | 34,902 |
| 2026-04-16 | ₹514.80 | ₹519.40 | ₹504.55 | ₹514.70 | 42,492 |
| 2026-04-15 | ₹491.90 | ₹514.50 | ₹488.00 | ₹504.70 | 67,151 |
| 2026-04-13 | ₹483.90 | ₹494.70 | ₹481.95 | ₹491.30 | 17,244 |
| 2026-04-10 | ₹484.95 | ₹492.45 | ₹480.60 | ₹486.30 | 13,933 |
| 2026-04-09 | ₹483.15 | ₹497.85 | ₹477.00 | ₹479.95 | 16,393 |
| 2026-04-08 | ₹503.50 | ₹504.70 | ₹482.00 | ₹483.15 | 35,051 |
| 2026-04-07 | ₹488.60 | ₹503.80 | ₹488.60 | ₹497.55 | 28,344 |
| 2026-04-06 | ₹493.75 | ₹502.00 | ₹484.60 | ₹492.30 | 54,373 |
| 2026-04-02 | ₹492.05 | ₹495.90 | ₹476.00 | ₹493.45 | 34,086 |
| 2026-04-01 | ₹494.00 | ₹503.20 | ₹486.00 | ₹488.15 | 71,085 |
| 2026-03-30 | ₹456.00 | ₹489.35 | ₹450.00 | ₹482.65 | 116,835 |
| 2026-03-27 | ₹448.00 | ₹479.70 | ₹440.00 | ₹461.75 | 100,256 |
| 2026-03-25 | ₹440.00 | ₹459.40 | ₹440.00 | ₹450.35 | 27,333 |
| 2026-03-24 | ₹448.00 | ₹448.00 | ₹430.50 | ₹436.60 | 18,759 |
| 2026-03-23 | ₹455.00 | ₹461.45 | ₹431.00 | ₹436.45 | 21,359 |
| 2026-03-20 | ₹440.95 | ₹468.90 | ₹436.25 | ₹459.45 | 47,740 |
| 2026-03-19 | ₹430.00 | ₹443.00 | ₹428.00 | ₹434.45 | 20,995 |
| 2026-03-18 | ₹425.50 | ₹438.00 | ₹421.00 | ₹432.75 | 13,304 |
| 2026-03-17 | ₹428.80 | ₹437.80 | ₹420.00 | ₹423.30 | 15,126 |
| 2026-03-16 | ₹426.40 | ₹432.55 | ₹424.00 | ₹425.65 | 7,569 |
| 2026-03-13 | ₹445.00 | ₹453.00 | ₹428.00 | ₹430.55 | 20,567 |
| 2026-03-12 | ₹452.50 | ₹461.75 | ₹443.00 | ₹447.05 | 18,824 |
| 2026-03-11 | ₹455.75 | ₹470.30 | ₹449.05 | ₹452.30 | 29,417 |
| 2026-03-10 | ₹453.80 | ₹460.75 | ₹446.75 | ₹453.20 | 22,204 |
| 2026-03-09 | ₹454.30 | ₹469.90 | ₹441.10 | ₹453.65 | 46,959 |
| 2026-03-06 | ₹468.00 | ₹476.00 | ₹451.00 | ₹454.30 | 14,373 |
| 2026-03-05 | ₹478.00 | ₹480.70 | ₹460.00 | ₹466.80 | 15,843 |
| 2026-03-04 | ₹448.90 | ₹483.80 | ₹442.10 | ₹470.75 | 75,495 |
| 2026-03-02 | ₹435.10 | ₹460.80 | ₹435.10 | ₹448.95 | 12,176 |
| 2026-02-27 | ₹440.55 | ₹468.00 | ₹440.05 | ₹459.65 | 35,493 |
| 2026-02-26 | ₹433.45 | ₹448.50 | ₹433.25 | ₹444.45 | 5,176 |
| 2026-02-25 | ₹429.50 | ₹435.85 | ₹429.50 | ₹432.35 | 1,191 |
| 2026-02-24 | ₹432.20 | ₹433.05 | ₹428.00 | ₹429.45 | 2,020 |
| 2026-02-23 | ₹428.80 | ₹435.25 | ₹427.60 | ₹431.25 | 3,232 |
| 2026-02-20 | ₹437.15 | ₹437.40 | ₹423.00 | ₹428.00 | 5,263 |
| 2026-02-19 | ₹437.70 | ₹438.95 | ₹427.00 | ₹428.95 | 4,619 |
| 2026-02-18 | ₹445.00 | ₹445.00 | ₹432.05 | ₹436.30 | 9,441 |
| 2026-02-17 | ₹441.15 | ₹449.60 | ₹432.00 | ₹435.80 | 9,259 |
| 2026-02-16 | ₹438.90 | ₹449.90 | ₹437.60 | ₹440.25 | 26,526 |
| 2026-02-13 | ₹446.05 | ₹448.75 | ₹425.20 | ₹428.90 | 9,413 |
| 2026-02-12 | ₹450.50 | ₹454.30 | ₹442.95 | ₹445.45 | 10,697 |
| 2026-02-11 | ₹469.00 | ₹471.60 | ₹446.30 | ₹449.75 | 14,029 |
| 2026-02-10 | ₹455.00 | ₹469.00 | ₹449.95 | ₹465.30 | 7,686 |
| 2026-02-09 | ₹450.00 | ₹455.60 | ₹444.15 | ₹447.55 | 9,518 |
| 2026-02-06 | ₹442.00 | ₹460.00 | ₹425.00 | ₹447.25 | 14,685 |
| 2026-02-05 | ₹455.20 | ₹461.90 | ₹436.90 | ₹445.00 | 7,481 |
| 2026-02-04 | ₹446.35 | ₹458.40 | ₹446.35 | ₹455.20 | 4,171 |
| 2026-02-03 | ₹431.00 | ₹451.80 | ₹429.00 | ₹446.35 | 7,276 |
| 2026-02-02 | ₹430.60 | ₹435.45 | ₹417.60 | ₹425.60 | 2,263 |
| 2026-02-01 | ₹437.55 | ₹450.00 | ₹422.00 | ₹431.80 | 2,552 |
| 2026-01-30 | ₹417.05 | ₹441.35 | ₹417.00 | ₹434.40 | 5,130 |
| 2026-01-29 | ₹433.25 | ₹433.25 | ₹417.00 | ₹417.80 | 3,030 |
| 2026-01-28 | ₹429.50 | ₹435.00 | ₹418.20 | ₹429.45 | 4,000 |
| 2026-01-27 | ₹431.90 | ₹436.55 | ₹422.25 | ₹427.20 | 4,120 |
| 2026-01-23 | ₹439.15 | ₹443.90 | ₹420.00 | ₹427.05 | 3,813 |
| 2026-01-22 | ₹440.00 | ₹445.00 | ₹434.40 | ₹443.10 | 5,216 |
| 2026-01-21 | ₹431.65 | ₹435.45 | ₹419.45 | ₹422.25 | 4,211 |
| 2026-01-20 | ₹444.00 | ₹448.80 | ₹421.05 | ₹424.00 | 3,510 |
| 2026-01-19 | ₹453.25 | ₹453.25 | ₹441.15 | ₹442.10 | 3,096 |
| 2026-01-16 | ₹474.40 | ₹474.40 | ₹450.00 | ₹453.25 | 4,095 |
| 2026-01-14 | ₹452.05 | ₹454.00 | ₹444.25 | ₹451.05 | 2,155 |
| 2026-01-13 | ₹457.95 | ₹467.50 | ₹446.25 | ₹449.65 | 3,919 |
| 2026-01-12 | ₹464.50 | ₹466.00 | ₹448.60 | ₹455.70 | 4,123 |
| 2026-01-09 | ₹493.00 | ₹493.00 | ₹464.60 | ₹467.80 | 4,641 |
| 2026-01-08 | ₹489.05 | ₹503.60 | ₹465.20 | ₹468.75 | 7,323 |
| 2026-01-07 | ₹490.75 | ₹492.40 | ₹486.95 | ₹489.05 | 2,180 |
| 2026-01-06 | ₹491.40 | ₹499.00 | ₹484.90 | ₹490.75 | 3,960 |
| 2026-01-05 | ₹497.00 | ₹505.60 | ₹495.00 | ₹495.45 | 2,553 |
| 2026-01-02 | ₹507.00 | ₹509.90 | ₹501.15 | ₹504.55 | 2,052 |
| 2026-01-01 | ₹503.00 | ₹504.50 | ₹501.25 | ₹504.10 | 1,545 |
Magadh Sugar & Energy Share Price Performance Analysis (Jul 2017 - May 2026)
MAGADSUGAR price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-6.85%
₹504.10 → ₹469.55
Year to Date
Price Volatility
6.97%
Low Volatility
Year to Date
Average Daily Volume
20,376
Year to Date Average
NSE Exchange
Magadh Sugar & Energy Share Price History – Frequently Asked Questions
Common questions about MAGADSUGAR historical data and records. Compare with MAGADSUGAR fair price to assess whether the stock is under or overvalued.
What is the all-time high share price of Magadh Sugar & Energy (MAGADSUGAR)?
The all-time high share price of Magadh Sugar & Energy was ₹1010.0 recorded on September 27, 2024 on the NSE exchange.
What is the all-time low share price of Magadh Sugar & Energy (MAGADSUGAR)?
The all-time low share price of Magadh Sugar & Energy was ₹45.7 recorded on July 23, 2018 on the NSE exchange.
How can I download MAGADSUGAR historical share price data?
You can download Magadh Sugar & Energy historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MAGADSUGAR shares?
The highest trading volume day for Magadh Sugar & Energy was 1,464,547 shares traded on April 30, 2021 on the NSE exchange, with share price at ₹168.25.