Price Data Selection & Download
Magna Electro Castings Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4296 daily OHLCV records on BSE from Jan. 2008 to July 2026.
Share Price All Time High
₹1375.00
July 09, 2025
BSE Exchange
Share Price All Time Low
₹37.00
July 13, 2009
BSE Exchange
Highest Volume Trading Day
134,144
October 21, 2016 • ₹217.10
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
MAGNAELQ daily open, high, low, close and volume (OHLCV) on BSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹1189.50 | ₹1221.40 | ₹1137.00 | ₹1138.30 | 5,315 |
| 2026-07-22 | ₹1198.00 | ₹1198.00 | ₹1111.20 | ₹1195.00 | 6 |
| 2026-07-21 | ₹1199.25 | ₹1199.25 | ₹1149.00 | ₹1149.20 | 5,246 |
| 2026-07-20 | ₹1199.95 | ₹1200.00 | ₹1150.00 | ₹1170.00 | 323 |
| 2026-07-17 | ₹1176.00 | ₹1221.90 | ₹1170.00 | ₹1171.70 | 10,243 |
| 2026-07-16 | ₹1221.95 | ₹1228.00 | ₹1215.00 | ₹1228.00 | 367 |
| 2026-07-15 | ₹1220.85 | ₹1220.85 | ₹1201.00 | ₹1206.90 | 788 |
| 2026-07-14 | ₹1219.00 | ₹1222.00 | ₹1175.00 | ₹1200.00 | 803 |
| 2026-07-13 | ₹1215.00 | ₹1225.40 | ₹1215.00 | ₹1220.00 | 951 |
| 2026-07-10 | ₹1193.60 | ₹1249.00 | ₹1158.00 | ₹1231.85 | 484 |
| 2026-07-09 | ₹1159.00 | ₹1250.00 | ₹1159.00 | ₹1218.00 | 374 |
| 2026-07-08 | ₹1272.00 | ₹1272.00 | ₹1155.00 | ₹1220.00 | 417 |
| 2026-07-07 | ₹1190.00 | ₹1213.45 | ₹1165.50 | ₹1212.70 | 2,718 |
| 2026-07-06 | ₹1169.00 | ₹1200.00 | ₹1150.00 | ₹1155.70 | 1,196 |
| 2026-07-03 | ₹1140.00 | ₹1202.95 | ₹1140.00 | ₹1183.00 | 2,339 |
| 2026-07-02 | ₹1100.05 | ₹1178.35 | ₹1100.05 | ₹1145.70 | 1,252 |
| 2026-07-01 | ₹1100.00 | ₹1142.00 | ₹1100.00 | ₹1122.25 | 848 |
| 2026-06-30 | ₹1106.00 | ₹1106.00 | ₹1055.00 | ₹1100.00 | 824 |
| 2026-06-29 | ₹1078.35 | ₹1085.00 | ₹1051.00 | ₹1062.05 | 414 |
| 2026-06-25 | ₹1075.00 | ₹1094.90 | ₹1060.00 | ₹1078.35 | 134 |
| 2026-06-24 | ₹1040.00 | ₹1080.00 | ₹1040.00 | ₹1075.00 | 1,482 |
| 2026-06-23 | ₹1080.00 | ₹1080.00 | ₹1039.00 | ₹1050.00 | 992 |
| 2026-06-22 | ₹1098.00 | ₹1098.00 | ₹1064.00 | ₹1071.25 | 311 |
| 2026-06-19 | ₹1051.00 | ₹1140.00 | ₹1045.00 | ₹1120.00 | 274 |
| 2026-06-18 | ₹1038.00 | ₹1100.00 | ₹1038.00 | ₹1099.00 | 181 |
| 2026-06-17 | ₹1070.00 | ₹1100.00 | ₹1070.00 | ₹1084.30 | 690 |
| 2026-06-16 | ₹1068.00 | ₹1070.00 | ₹1050.00 | ₹1070.00 | 2,444 |
| 2026-06-15 | ₹1029.50 | ₹1070.00 | ₹1029.50 | ₹1049.85 | 1,431 |
| 2026-06-12 | ₹1025.75 | ₹1069.95 | ₹1014.00 | ₹1023.80 | 168 |
| 2026-06-11 | ₹1049.70 | ₹1056.95 | ₹1018.00 | ₹1025.75 | 236 |
| 2026-06-10 | ₹1030.00 | ₹1072.00 | ₹1030.00 | ₹1049.70 | 588 |
| 2026-06-09 | ₹1021.40 | ₹1073.00 | ₹1021.35 | ₹1060.00 | 413 |
| 2026-06-08 | ₹1040.75 | ₹1083.00 | ₹1040.75 | ₹1043.15 | 337 |
| 2026-06-05 | ₹1060.00 | ₹1060.00 | ₹1033.00 | ₹1051.30 | 828 |
| 2026-06-04 | ₹1009.00 | ₹1079.00 | ₹1009.00 | ₹1027.15 | 588 |
| 2026-06-03 | ₹1031.05 | ₹1090.00 | ₹1003.00 | ₹1060.00 | 1,739 |
| 2026-06-02 | ₹1031.05 | ₹1075.00 | ₹1028.00 | ₹1055.10 | 2,247 |
| 2026-06-01 | ₹1083.00 | ₹1083.00 | ₹1082.05 | ₹1082.05 | 4,329 |
| 2026-05-29 | ₹1139.00 | ₹1139.00 | ₹1139.00 | ₹1139.00 | 404 |
| 2026-05-27 | ₹1198.90 | ₹1205.00 | ₹1197.00 | ₹1198.90 | 991 |
| 2026-05-26 | ₹1186.00 | ₹1205.00 | ₹1163.00 | ₹1205.00 | 879 |
| 2026-05-25 | ₹1204.95 | ₹1204.95 | ₹1127.05 | ₹1184.65 | 1,082 |
| 2026-05-22 | ₹1150.00 | ₹1186.65 | ₹1150.00 | ₹1157.55 | 664 |
| 2026-05-21 | ₹1146.00 | ₹1192.95 | ₹1114.00 | ₹1154.00 | 992 |
| 2026-05-20 | ₹1118.80 | ₹1196.50 | ₹1118.80 | ₹1157.25 | 346 |
| 2026-05-19 | ₹1100.00 | ₹1180.00 | ₹1088.60 | ₹1158.60 | 869 |
| 2026-05-18 | ₹1121.00 | ₹1176.00 | ₹1121.00 | ₹1133.65 | 845 |
| 2026-05-15 | ₹1199.90 | ₹1199.90 | ₹1130.00 | ₹1179.75 | 791 |
| 2026-05-14 | ₹1165.00 | ₹1200.00 | ₹1165.00 | ₹1165.70 | 556 |
| 2026-05-13 | ₹1188.00 | ₹1206.00 | ₹1153.60 | ₹1153.60 | 1,518 |
| 2026-05-12 | ₹1214.50 | ₹1214.50 | ₹1150.50 | ₹1153.60 | 979 |
| 2026-05-11 | ₹1175.00 | ₹1218.00 | ₹1145.00 | ₹1162.35 | 215 |
| 2026-05-08 | ₹1195.00 | ₹1220.00 | ₹1161.05 | ₹1199.00 | 1,777 |
| 2026-05-07 | ₹1239.00 | ₹1239.00 | ₹1170.90 | ₹1195.65 | 286 |
| 2026-05-06 | ₹1187.50 | ₹1225.00 | ₹1180.50 | ₹1186.00 | 278 |
| 2026-05-05 | ₹1190.00 | ₹1201.00 | ₹1151.55 | ₹1187.50 | 258 |
| 2026-05-04 | ₹1262.00 | ₹1270.00 | ₹1183.05 | ₹1203.90 | 2,133 |
| 2026-04-30 | ₹1231.10 | ₹1290.50 | ₹1201.30 | ₹1238.60 | 4,536 |
| 2026-04-29 | ₹1175.70 | ₹1239.00 | ₹1161.00 | ₹1229.35 | 5,836 |
| 2026-04-28 | ₹1141.25 | ₹1171.00 | ₹1140.00 | ₹1169.80 | 3,025 |
| 2026-04-27 | ₹1138.75 | ₹1180.05 | ₹1138.75 | ₹1140.90 | 1,073 |
| 2026-04-24 | ₹1170.00 | ₹1170.00 | ₹1115.00 | ₹1138.75 | 1,353 |
| 2026-04-23 | ₹1176.95 | ₹1176.95 | ₹1125.50 | ₹1141.60 | 1,326 |
| 2026-04-22 | ₹1145.00 | ₹1155.00 | ₹1139.95 | ₹1148.55 | 1,926 |
| 2026-04-21 | ₹1100.00 | ₹1155.00 | ₹1098.70 | ₹1148.50 | 7,778 |
| 2026-04-20 | ₹960.00 | ₹1085.40 | ₹960.00 | ₹1073.80 | 3,083 |
| 2026-04-17 | ₹955.40 | ₹958.95 | ₹933.00 | ₹958.55 | 529 |
| 2026-04-16 | ₹950.10 | ₹970.95 | ₹924.95 | ₹949.50 | 645 |
| 2026-04-15 | ₹939.10 | ₹970.00 | ₹925.00 | ₹947.95 | 800 |
| 2026-04-13 | ₹929.00 | ₹929.00 | ₹875.60 | ₹911.10 | 1,383 |
| 2026-04-10 | ₹938.00 | ₹938.00 | ₹895.00 | ₹911.80 | 4,354 |
| 2026-04-09 | ₹933.05 | ₹940.00 | ₹905.20 | ₹939.85 | 5,287 |
| 2026-04-08 | ₹926.95 | ₹957.80 | ₹925.05 | ₹933.55 | 2,491 |
| 2026-04-07 | ₹940.00 | ₹940.00 | ₹902.00 | ₹928.00 | 4,742 |
| 2026-04-06 | ₹911.00 | ₹943.00 | ₹907.95 | ₹929.60 | 230 |
| 2026-04-02 | ₹890.05 | ₹917.00 | ₹890.00 | ₹899.95 | 4,518 |
| 2026-04-01 | ₹878.30 | ₹942.95 | ₹878.30 | ₹915.65 | 1,339 |
| 2026-03-30 | ₹895.00 | ₹920.00 | ₹885.05 | ₹893.00 | 2,645 |
| 2026-03-27 | ₹932.90 | ₹933.00 | ₹900.05 | ₹906.90 | 2,750 |
| 2026-03-25 | ₹936.00 | ₹970.00 | ₹931.05 | ₹959.95 | 897 |
| 2026-03-24 | ₹915.00 | ₹970.00 | ₹908.05 | ₹939.90 | 1,352 |
| 2026-03-23 | ₹915.00 | ₹915.00 | ₹851.00 | ₹908.25 | 935 |
| 2026-03-20 | ₹900.95 | ₹914.00 | ₹882.00 | ₹900.20 | 1,005 |
| 2026-03-19 | ₹894.95 | ₹910.00 | ₹892.00 | ₹900.90 | 4,899 |
| 2026-03-18 | ₹914.95 | ₹914.95 | ₹870.10 | ₹909.60 | 1,517 |
| 2026-03-17 | ₹880.00 | ₹903.00 | ₹879.95 | ₹882.50 | 633 |
| 2026-03-16 | ₹886.20 | ₹913.90 | ₹870.60 | ₹877.55 | 2,506 |
| 2026-03-13 | ₹900.15 | ₹925.00 | ₹866.00 | ₹886.20 | 1,601 |
| 2026-03-12 | ₹922.00 | ₹922.00 | ₹890.00 | ₹900.15 | 3,171 |
| 2026-03-11 | ₹948.00 | ₹960.00 | ₹910.00 | ₹916.20 | 271 |
| 2026-03-10 | ₹928.10 | ₹958.00 | ₹925.00 | ₹935.05 | 820 |
| 2026-03-09 | ₹934.00 | ₹958.00 | ₹905.00 | ₹927.80 | 616 |
| 2026-03-06 | ₹933.00 | ₹946.00 | ₹917.00 | ₹944.35 | 1,134 |
| 2026-03-05 | ₹934.00 | ₹934.40 | ₹912.00 | ₹921.90 | 716 |
| 2026-03-04 | ₹906.00 | ₹959.50 | ₹906.00 | ₹911.75 | 1,174 |
| 2026-03-02 | ₹931.60 | ₹953.00 | ₹910.00 | ₹923.15 | 3,402 |
| 2026-02-27 | ₹972.10 | ₹987.45 | ₹970.10 | ₹979.40 | 769 |
| 2026-02-26 | ₹989.55 | ₹989.55 | ₹965.10 | ₹988.10 | 531 |
| 2026-02-25 | ₹962.50 | ₹990.00 | ₹962.00 | ₹963.75 | 475 |
| 2026-02-24 | ₹989.00 | ₹991.00 | ₹961.00 | ₹990.45 | 568 |
| 2026-02-23 | ₹948.45 | ₹987.40 | ₹948.45 | ₹982.20 | 826 |
| 2026-02-20 | ₹960.00 | ₹985.95 | ₹950.10 | ₹953.20 | 1,284 |
| 2026-02-19 | ₹932.05 | ₹948.80 | ₹931.10 | ₹932.00 | 817 |
| 2026-02-18 | ₹964.95 | ₹964.95 | ₹925.25 | ₹930.00 | 616 |
| 2026-02-17 | ₹907.10 | ₹940.00 | ₹907.00 | ₹925.00 | 1,412 |
| 2026-02-16 | ₹998.00 | ₹998.00 | ₹900.00 | ₹911.95 | 982 |
| 2026-02-13 | ₹927.95 | ₹958.95 | ₹923.00 | ₹924.40 | 491 |
| 2026-02-12 | ₹967.90 | ₹997.00 | ₹951.10 | ₹959.70 | 453 |
| 2026-02-11 | ₹939.00 | ₹970.00 | ₹883.05 | ₹967.75 | 8,140 |
| 2026-02-10 | ₹1039.50 | ₹1041.00 | ₹976.00 | ₹978.15 | 581 |
| 2026-02-09 | ₹996.00 | ₹1025.00 | ₹973.55 | ₹1000.90 | 1,775 |
| 2026-02-06 | ₹960.00 | ₹960.00 | ₹930.00 | ₹954.45 | 770 |
| 2026-02-05 | ₹978.00 | ₹978.00 | ₹940.20 | ₹975.45 | 2,360 |
| 2026-02-04 | ₹919.95 | ₹984.95 | ₹900.00 | ₹949.75 | 6,655 |
| 2026-02-03 | ₹856.00 | ₹889.70 | ₹856.00 | ₹889.70 | 17,003 |
| 2026-02-02 | ₹740.00 | ₹749.00 | ₹706.00 | ₹741.45 | 2,784 |
| 2026-02-01 | ₹749.00 | ₹760.00 | ₹733.00 | ₹744.85 | 3,491 |
| 2026-01-30 | ₹741.00 | ₹779.00 | ₹732.00 | ₹742.60 | 5,443 |
| 2026-01-29 | ₹800.00 | ₹835.00 | ₹763.00 | ₹769.20 | 4,295 |
| 2026-01-28 | ₹787.60 | ₹810.00 | ₹787.60 | ₹796.75 | 1,821 |
| 2026-01-27 | ₹811.90 | ₹820.00 | ₹805.00 | ₹820.00 | 798 |
| 2026-01-23 | ₹810.50 | ₹837.00 | ₹803.15 | ₹811.40 | 648 |
| 2026-01-22 | ₹800.00 | ₹819.00 | ₹791.00 | ₹803.00 | 1,004 |
| 2026-01-21 | ₹831.40 | ₹841.00 | ₹765.00 | ₹813.40 | 1,634 |
| 2026-01-20 | ₹780.80 | ₹797.00 | ₹760.00 | ₹767.15 | 3,097 |
| 2026-01-19 | ₹813.50 | ₹813.50 | ₹770.00 | ₹790.05 | 592 |
| 2026-01-16 | ₹799.00 | ₹819.80 | ₹780.00 | ₹793.30 | 3,967 |
| 2026-01-14 | ₹820.00 | ₹845.00 | ₹798.30 | ₹802.70 | 2,275 |
| 2026-01-13 | ₹845.50 | ₹845.50 | ₹816.30 | ₹820.30 | 572 |
| 2026-01-12 | ₹828.00 | ₹852.00 | ₹821.00 | ₹823.00 | 24,037 |
| 2026-01-09 | ₹858.00 | ₹858.00 | ₹825.00 | ₹825.50 | 897 |
| 2026-01-08 | ₹898.75 | ₹898.75 | ₹840.00 | ₹848.95 | 1,551 |
| 2026-01-07 | ₹891.00 | ₹891.00 | ₹880.30 | ₹888.35 | 875 |
| 2026-01-06 | ₹885.70 | ₹895.00 | ₹871.00 | ₹875.95 | 1,792 |
| 2026-01-05 | ₹874.00 | ₹913.00 | ₹870.00 | ₹882.55 | 2,289 |
| 2026-01-02 | ₹873.45 | ₹887.00 | ₹860.00 | ₹866.65 | 1,563 |
| 2026-01-01 | ₹875.50 | ₹885.75 | ₹868.00 | ₹873.45 | 1,302 |
Magna Electro Castings Share Price Performance Analysis (Jan 2008 - Jul 2026)
MAGNAELQ price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+30.32%
₹873.45 → ₹1138.30
Year to Date
Price Volatility
13.53%
Low Volatility
Year to Date
Average Daily Volume
1,983
Year to Date Average
BSE Exchange
Magna Electro Castings Share Price History – Frequently Asked Questions
Common questions about MAGNAELQ historical data and records. For live price, key ratios and fundamentals, see MAGNAELQ share price.
What is the all-time high share price of Magna Electro Castings (MAGNAELQ)?
The all-time high share price of Magna Electro Castings was ₹1375.0 recorded on July 09, 2025 on the BSE exchange.
What is the all-time low share price of Magna Electro Castings (MAGNAELQ)?
The all-time low share price of Magna Electro Castings was ₹37.0 recorded on July 13, 2009 on the BSE exchange.
How can I download MAGNAELQ historical share price data?
You can download Magna Electro Castings 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 MAGNAELQ shares?
The highest trading volume day for Magna Electro Castings was 134,144 shares traded on October 21, 2016 on the BSE exchange, with share price at ₹217.1.