Price Data Selection & Download
Magnus Steel & Infra Share Price All Time Records & Statistics (Jul 2023 - Jul 2026)
253 daily OHLCV records on BSE from July 2023 to July 2026.
Share Price All Time High
₹223.40
May 14, 2026
BSE Exchange
Share Price All Time Low
₹4.64
July 03, 2023
BSE Exchange
Highest Volume Trading Day
416,300
June 25, 2026 • ₹83.60
BSE Exchange
Share Price History Data (Jul 2023 - Jul 2026)
MAGNUS daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹54.63 | ₹54.64 | ₹54.63 | ₹54.64 | 115,417 |
| 2026-07-23 | ₹52.03 | ₹52.04 | ₹52.03 | ₹52.04 | 154,524 |
| 2026-07-22 | ₹49.57 | ₹49.57 | ₹49.57 | ₹49.57 | 14,319 |
| 2026-07-21 | ₹52.17 | ₹54.90 | ₹52.17 | ₹52.17 | 67,708 |
| 2026-07-20 | ₹54.91 | ₹54.91 | ₹54.91 | ₹54.91 | 11,646 |
| 2026-07-17 | ₹57.79 | ₹57.79 | ₹57.79 | ₹57.79 | 17,886 |
| 2026-07-16 | ₹60.83 | ₹60.83 | ₹60.83 | ₹60.83 | 14,015 |
| 2026-07-15 | ₹57.95 | ₹64.03 | ₹57.95 | ₹64.03 | 203,486 |
| 2026-07-14 | ₹60.99 | ₹60.99 | ₹60.99 | ₹60.99 | 5,222 |
| 2026-07-13 | ₹64.19 | ₹64.19 | ₹64.19 | ₹64.19 | 12,574 |
| 2026-07-10 | ₹67.56 | ₹67.56 | ₹67.56 | ₹67.56 | 10,247 |
| 2026-07-09 | ₹71.11 | ₹71.11 | ₹71.11 | ₹71.11 | 7,027 |
| 2026-07-08 | ₹67.73 | ₹74.85 | ₹67.73 | ₹74.85 | 241,101 |
| 2026-07-07 | ₹71.29 | ₹71.29 | ₹71.29 | ₹71.29 | 6,965 |
| 2026-07-06 | ₹75.04 | ₹75.04 | ₹75.04 | ₹75.04 | 5,609 |
| 2026-07-03 | ₹78.98 | ₹78.98 | ₹78.98 | ₹78.98 | 4,977 |
| 2026-07-02 | ₹83.13 | ₹83.13 | ₹83.13 | ₹83.13 | 4,967 |
| 2026-07-01 | ₹87.50 | ₹87.50 | ₹87.50 | ₹87.50 | 10,210 |
| 2026-06-30 | ₹92.10 | ₹92.10 | ₹92.05 | ₹92.10 | 326,427 |
| 2026-06-29 | ₹87.75 | ₹87.75 | ₹87.70 | ₹87.75 | 324,160 |
| 2026-06-25 | ₹83.60 | ₹83.60 | ₹83.55 | ₹83.60 | 416,300 |
| 2026-06-24 | ₹79.65 | ₹79.65 | ₹79.65 | ₹79.65 | 2,762 |
| 2026-06-23 | ₹83.80 | ₹83.80 | ₹83.80 | ₹83.80 | 3,403 |
| 2026-06-22 | ₹88.20 | ₹88.20 | ₹88.20 | ₹88.20 | 17,991 |
| 2026-06-19 | ₹92.80 | ₹92.80 | ₹92.80 | ₹92.80 | 6,227 |
| 2026-06-18 | ₹97.65 | ₹97.65 | ₹97.65 | ₹97.65 | 4,506 |
| 2026-06-17 | ₹102.75 | ₹102.75 | ₹102.75 | ₹102.75 | 6,120 |
| 2026-06-16 | ₹108.15 | ₹108.15 | ₹108.15 | ₹108.15 | 5,713 |
| 2026-06-15 | ₹113.80 | ₹113.80 | ₹113.80 | ₹113.80 | 4,577 |
| 2026-06-12 | ₹119.75 | ₹119.75 | ₹119.75 | ₹119.75 | 4,822 |
| 2026-06-11 | ₹126.05 | ₹126.05 | ₹126.00 | ₹126.05 | 181,945 |
| 2026-06-10 | ₹120.05 | ₹120.05 | ₹120.00 | ₹120.05 | 273,085 |
| 2026-06-09 | ₹103.55 | ₹114.35 | ₹103.55 | ₹114.35 | 346,474 |
| 2026-06-08 | ₹108.95 | ₹108.95 | ₹108.95 | ₹108.95 | 1,254 |
| 2026-06-05 | ₹114.65 | ₹114.65 | ₹114.65 | ₹114.65 | 4,713 |
| 2026-06-04 | ₹120.65 | ₹120.65 | ₹120.65 | ₹120.65 | 6,638 |
| 2026-06-03 | ₹127.00 | ₹133.65 | ₹127.00 | ₹127.00 | 65,428 |
| 2026-06-02 | ₹120.95 | ₹133.65 | ₹120.95 | ₹133.65 | 361,698 |
| 2026-06-01 | ₹127.30 | ₹127.30 | ₹127.30 | ₹127.30 | 2,549 |
| 2026-05-29 | ₹133.95 | ₹133.95 | ₹133.95 | ₹133.95 | 3,550 |
| 2026-05-27 | ₹140.95 | ₹140.95 | ₹140.95 | ₹140.95 | 2,952 |
| 2026-05-26 | ₹148.35 | ₹148.35 | ₹148.35 | ₹148.35 | 1,780 |
| 2026-05-25 | ₹156.15 | ₹156.15 | ₹156.15 | ₹156.15 | 6,615 |
| 2026-05-22 | ₹164.35 | ₹164.35 | ₹164.35 | ₹164.35 | 1,965 |
| 2026-05-21 | ₹172.95 | ₹172.95 | ₹172.95 | ₹172.95 | 2,943 |
| 2026-05-20 | ₹182.05 | ₹182.05 | ₹182.05 | ₹182.05 | 5,686 |
| 2026-05-19 | ₹191.60 | ₹191.60 | ₹191.60 | ₹191.60 | 5,298 |
| 2026-05-18 | ₹201.65 | ₹201.65 | ₹201.65 | ₹201.65 | 6,749 |
| 2026-05-15 | ₹212.25 | ₹212.25 | ₹212.25 | ₹212.25 | 18,472 |
| 2026-05-14 | ₹223.40 | ₹223.40 | ₹223.35 | ₹223.40 | 278,345 |
| 2026-05-13 | ₹212.80 | ₹212.80 | ₹212.75 | ₹212.80 | 280,193 |
| 2026-05-12 | ₹202.70 | ₹202.70 | ₹202.65 | ₹202.70 | 310,276 |
| 2026-05-11 | ₹193.05 | ₹193.05 | ₹193.00 | ₹193.05 | 117,594 |
| 2026-05-08 | ₹176.90 | ₹183.90 | ₹176.90 | ₹183.90 | 19,472 |
| 2026-05-07 | ₹175.15 | ₹175.15 | ₹175.15 | ₹175.15 | 4,946 |
| 2026-05-06 | ₹166.85 | ₹166.85 | ₹166.85 | ₹166.85 | 1,047 |
| 2026-05-05 | ₹158.95 | ₹158.95 | ₹158.95 | ₹158.95 | 1,358 |
| 2026-05-04 | ₹142.00 | ₹151.40 | ₹139.20 | ₹151.40 | 12,879 |
| 2026-04-30 | ₹144.23 | ₹144.23 | ₹144.23 | ₹144.23 | 1,604 |
| 2026-04-29 | ₹151.82 | ₹151.82 | ₹151.82 | ₹151.82 | 5,786 |
| 2026-04-28 | ₹159.81 | ₹159.81 | ₹159.81 | ₹159.81 | 5,440 |
| 2026-04-27 | ₹185.92 | ₹185.92 | ₹168.22 | ₹168.22 | 23,836 |
| 2026-04-24 | ₹177.07 | ₹177.07 | ₹177.07 | ₹177.07 | 4,834 |
| 2026-04-23 | ₹168.64 | ₹168.64 | ₹168.63 | ₹168.64 | 17,505 |
| 2026-04-22 | ₹160.61 | ₹160.61 | ₹160.61 | ₹160.61 | 20,693 |
| 2026-04-21 | ₹152.97 | ₹152.97 | ₹145.69 | ₹152.97 | 13,185 |
| 2026-04-20 | ₹145.69 | ₹145.69 | ₹145.69 | ₹145.69 | 1,154 |
| 2026-04-17 | ₹138.76 | ₹138.76 | ₹138.76 | ₹138.76 | 949 |
| 2026-04-16 | ₹132.16 | ₹132.16 | ₹132.16 | ₹132.16 | 1,351 |
| 2026-04-15 | ₹125.87 | ₹125.87 | ₹125.87 | ₹125.87 | 268 |
| 2026-04-13 | ₹119.88 | ₹119.88 | ₹119.88 | ₹119.88 | 1,680 |
| 2026-04-10 | ₹114.18 | ₹114.18 | ₹114.18 | ₹114.18 | 2,772 |
| 2026-04-09 | ₹108.75 | ₹108.75 | ₹108.75 | ₹108.75 | 3,289 |
| 2026-04-08 | ₹103.55 | ₹103.58 | ₹103.55 | ₹103.58 | 2,078 |
| 2026-04-07 | ₹98.64 | ₹98.65 | ₹89.27 | ₹98.65 | 22,739 |
| 2026-04-06 | ₹93.96 | ₹93.96 | ₹93.96 | ₹93.96 | 58 |
| 2026-04-02 | ₹89.49 | ₹89.49 | ₹89.49 | ₹89.49 | 15,329 |
| 2026-04-01 | ₹85.23 | ₹85.23 | ₹85.23 | ₹85.23 | 570 |
| 2026-03-30 | ₹81.18 | ₹81.18 | ₹81.18 | ₹81.18 | 271 |
| 2026-03-27 | ₹77.32 | ₹77.32 | ₹76.95 | ₹77.32 | 11,121 |
| 2026-03-25 | ₹73.60 | ₹73.64 | ₹73.00 | ₹73.64 | 6,340 |
| 2026-03-24 | ₹64.11 | ₹70.85 | ₹64.11 | ₹70.14 | 33,441 |
| 2026-03-23 | ₹67.48 | ₹67.48 | ₹67.47 | ₹67.48 | 68,764 |
| 2026-03-20 | ₹61.75 | ₹64.27 | ₹61.75 | ₹64.27 | 30,069 |
| 2026-03-19 | ₹63.01 | ₹63.01 | ₹63.01 | ₹63.01 | 212 |
| 2026-03-18 | ₹64.29 | ₹64.29 | ₹64.29 | ₹64.29 | 3,656 |
| 2026-03-17 | ₹65.60 | ₹65.60 | ₹65.60 | ₹65.60 | 1,545 |
| 2026-03-16 | ₹66.93 | ₹66.93 | ₹66.93 | ₹66.93 | 2,241 |
| 2026-03-13 | ₹68.29 | ₹68.29 | ₹68.29 | ₹68.29 | 2,070 |
| 2026-03-12 | ₹72.52 | ₹72.52 | ₹69.68 | ₹69.68 | 7,278 |
| 2026-03-11 | ₹71.10 | ₹71.10 | ₹71.10 | ₹71.10 | 647 |
| 2026-03-10 | ₹69.70 | ₹69.71 | ₹69.70 | ₹69.71 | 14,779 |
| 2026-03-09 | ₹68.35 | ₹68.35 | ₹68.35 | ₹68.35 | 2,100 |
| 2026-03-06 | ₹67.01 | ₹67.01 | ₹67.00 | ₹67.01 | 11,549 |
| 2026-03-05 | ₹65.70 | ₹65.70 | ₹65.70 | ₹65.70 | 300 |
| 2026-03-04 | ₹64.42 | ₹64.42 | ₹64.42 | ₹64.42 | 689 |
| 2026-03-02 | ₹63.16 | ₹63.16 | ₹63.16 | ₹63.16 | 1,444 |
| 2026-02-27 | ₹61.93 | ₹61.93 | ₹61.93 | ₹61.93 | 1,448 |
| 2026-02-26 | ₹59.70 | ₹60.72 | ₹59.70 | ₹60.72 | 4,025 |
| 2026-02-25 | ₹59.53 | ₹59.53 | ₹59.53 | ₹59.53 | 19,892 |
| 2026-02-24 | ₹58.37 | ₹58.37 | ₹58.37 | ₹58.37 | 602 |
| 2026-02-23 | ₹57.23 | ₹57.23 | ₹57.23 | ₹57.23 | 11 |
| 2026-02-20 | ₹56.11 | ₹56.11 | ₹56.11 | ₹56.11 | 1 |
| 2026-02-19 | ₹55.01 | ₹55.01 | ₹55.01 | ₹55.01 | 302 |
| 2026-02-18 | ₹53.94 | ₹53.94 | ₹53.94 | ₹53.94 | 156 |
| 2026-02-17 | ₹52.89 | ₹52.89 | ₹52.89 | ₹52.89 | 813 |
| 2026-02-16 | ₹51.86 | ₹51.86 | ₹51.86 | ₹51.86 | 27,119 |
| 2026-02-13 | ₹50.85 | ₹50.85 | ₹50.85 | ₹50.85 | 4,215 |
| 2026-02-12 | ₹48.89 | ₹49.86 | ₹48.89 | ₹49.86 | 4,691 |
| 2026-02-11 | ₹48.89 | ₹48.89 | ₹48.89 | ₹48.89 | 160 |
| 2026-02-10 | ₹46.06 | ₹47.94 | ₹46.06 | ₹47.94 | 2,900 |
| 2026-02-09 | ₹46.40 | ₹47.00 | ₹46.40 | ₹47.00 | 490 |
| 2026-02-06 | ₹44.61 | ₹46.40 | ₹44.59 | ₹46.40 | 2,789 |
| 2026-02-05 | ₹46.06 | ₹46.06 | ₹45.50 | ₹45.50 | 4,734 |
| 2026-02-04 | ₹45.16 | ₹45.16 | ₹45.16 | ₹45.16 | 309 |
| 2026-02-03 | ₹44.28 | ₹44.28 | ₹44.28 | ₹44.28 | 681 |
| 2026-02-02 | ₹41.74 | ₹43.42 | ₹41.72 | ₹43.42 | 15,518 |
| 2026-02-01 | ₹40.91 | ₹42.57 | ₹40.91 | ₹42.57 | 16,622 |
| 2026-01-30 | ₹41.74 | ₹41.75 | ₹41.74 | ₹41.74 | 259 |
| 2026-01-29 | ₹42.59 | ₹42.59 | ₹42.59 | ₹42.59 | 328 |
| 2026-01-28 | ₹43.45 | ₹43.45 | ₹43.45 | ₹43.45 | 254 |
| 2026-01-27 | ₹44.33 | ₹44.33 | ₹44.33 | ₹44.33 | 576 |
| 2026-01-23 | ₹45.10 | ₹45.23 | ₹45.10 | ₹45.23 | 3,530 |
| 2026-01-22 | ₹46.02 | ₹46.02 | ₹46.02 | ₹46.02 | 8,688 |
| 2026-01-21 | ₹46.95 | ₹46.95 | ₹46.95 | ₹46.95 | 14,556 |
| 2026-01-20 | ₹46.03 | ₹46.03 | ₹46.03 | ₹46.03 | 6,980 |
| 2026-01-19 | ₹43.37 | ₹45.13 | ₹43.37 | ₹45.13 | 24,509 |
| 2026-01-16 | ₹44.25 | ₹44.25 | ₹44.25 | ₹44.25 | 150 |
| 2026-01-14 | ₹43.39 | ₹43.39 | ₹43.39 | ₹43.39 | 100 |
| 2026-01-13 | ₹42.54 | ₹42.54 | ₹42.54 | ₹42.54 | 100 |
| 2026-01-12 | ₹41.71 | ₹41.71 | ₹41.71 | ₹41.71 | 200 |
| 2026-01-09 | ₹40.90 | ₹40.90 | ₹40.90 | ₹40.90 | 300 |
| 2026-01-08 | ₹40.10 | ₹40.10 | ₹40.10 | ₹40.10 | 11,656 |
| 2026-01-07 | ₹39.32 | ₹39.32 | ₹39.32 | ₹39.32 | 200 |
| 2026-01-06 | ₹38.55 | ₹38.55 | ₹38.55 | ₹38.55 | 100 |
| 2026-01-05 | ₹37.80 | ₹37.80 | ₹37.80 | ₹37.80 | 200 |
| 2026-01-02 | ₹37.06 | ₹37.06 | ₹37.06 | ₹37.06 | 170 |
| 2026-01-01 | ₹36.34 | ₹36.34 | ₹36.34 | ₹36.34 | 102 |
Magnus Steel & Infra Share Price Performance Analysis (Jul 2023 - Jul 2026)
MAGNUS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+50.36%
₹36.34 → ₹54.64
Year to Date
Price Volatility
52.49%
High Volatility
Year to Date
Average Daily Volume
35,369
Year to Date Average
BSE Exchange
Magnus Steel & Infra Share Price History – Frequently Asked Questions
Common questions about MAGNUS historical data and records. For live price, key ratios and fundamentals, see Magnus Steel & Infra share price screener.
What is the all-time high share price of Magnus Steel & Infra (MAGNUS)?
The all-time high share price of Magnus Steel & Infra was ₹223.4 recorded on May 14, 2026 on the BSE exchange.
What is the all-time low share price of Magnus Steel & Infra (MAGNUS)?
The all-time low share price of Magnus Steel & Infra was ₹4.64 recorded on July 03, 2023 on the BSE exchange.
How can I download MAGNUS historical share price data?
You can download Magnus Steel & Infra 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 MAGNUS shares?
The highest trading volume day for Magnus Steel & Infra was 416,300 shares traded on June 25, 2026 on the BSE exchange, with share price at ₹83.6.