Price Data Selection & Download
Southern Magnesium & Chemicals Share Price All Time Records & Statistics (Nov 2014 - Jul 2026)
1779 daily OHLCV records on BSE from Nov. 2014 to July 2026.
Share Price All Time High
₹468.95
August 26, 2024
BSE Exchange
Share Price All Time Low
₹7.65
August 08, 2018
BSE Exchange
Highest Volume Trading Day
72,806
July 31, 2024 • ₹305.55
BSE Exchange
Share Price History Data (Nov 2014 - Jul 2026)
SOUTHMG daily open, high, low, close and volume (OHLCV) on BSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹75.75 | ₹75.75 | ₹73.30 | ₹75.10 | 675 |
| 2026-07-02 | ₹76.50 | ₹77.01 | ₹72.02 | ₹75.75 | 2,178 |
| 2026-07-01 | ₹77.05 | ₹77.50 | ₹76.50 | ₹76.51 | 609 |
| 2026-06-30 | ₹76.92 | ₹77.11 | ₹76.92 | ₹77.05 | 3,593 |
| 2026-06-29 | ₹79.50 | ₹79.50 | ₹75.51 | ₹77.30 | 566 |
| 2026-06-25 | ₹72.00 | ₹80.00 | ₹72.00 | ₹77.94 | 380 |
| 2026-06-24 | ₹85.00 | ₹89.01 | ₹79.55 | ₹83.71 | 242 |
| 2026-06-23 | ₹77.01 | ₹85.00 | ₹75.00 | ₹84.99 | 4,517 |
| 2026-06-22 | ₹79.00 | ₹79.50 | ₹73.50 | ₹77.00 | 1,192 |
| 2026-06-19 | ₹79.99 | ₹79.99 | ₹79.49 | ₹79.65 | 315 |
| 2026-06-18 | ₹79.99 | ₹79.99 | ₹77.00 | ₹79.71 | 175 |
| 2026-06-17 | ₹79.00 | ₹79.99 | ₹76.05 | ₹79.99 | 361 |
| 2026-06-16 | ₹79.03 | ₹80.00 | ₹78.99 | ₹79.00 | 792 |
| 2026-06-15 | ₹81.45 | ₹82.26 | ₹78.61 | ₹79.03 | 309 |
| 2026-06-12 | ₹77.00 | ₹81.50 | ₹77.00 | ₹81.01 | 265 |
| 2026-06-11 | ₹84.00 | ₹84.00 | ₹82.19 | ₹82.19 | 53 |
| 2026-06-10 | ₹76.01 | ₹85.00 | ₹76.01 | ₹83.11 | 698 |
| 2026-06-09 | ₹77.00 | ₹77.60 | ₹77.00 | ₹77.32 | 162 |
| 2026-06-08 | ₹86.95 | ₹86.95 | ₹76.00 | ₹77.00 | 47 |
| 2026-06-05 | ₹77.30 | ₹77.50 | ₹77.00 | ₹77.50 | 361 |
| 2026-06-04 | ₹81.00 | ₹81.00 | ₹77.00 | ₹77.15 | 718 |
| 2026-06-03 | ₹80.06 | ₹84.99 | ₹79.00 | ₹80.00 | 533 |
| 2026-06-02 | ₹83.00 | ₹83.99 | ₹79.00 | ₹80.06 | 821 |
| 2026-06-01 | ₹89.90 | ₹89.90 | ₹81.00 | ₹82.98 | 541 |
| 2026-05-29 | ₹76.00 | ₹82.00 | ₹76.00 | ₹79.30 | 1,223 |
| 2026-05-27 | ₹80.00 | ₹86.95 | ₹79.60 | ₹80.96 | 1,385 |
| 2026-05-26 | ₹80.60 | ₹82.00 | ₹80.55 | ₹80.55 | 1,660 |
| 2026-05-25 | ₹86.99 | ₹86.99 | ₹80.40 | ₹80.56 | 2,572 |
| 2026-05-22 | ₹82.10 | ₹87.90 | ₹80.00 | ₹86.56 | 580 |
| 2026-05-21 | ₹84.74 | ₹84.74 | ₹82.10 | ₹82.10 | 255 |
| 2026-05-20 | ₹91.99 | ₹91.99 | ₹84.74 | ₹84.74 | 437 |
| 2026-05-19 | ₹80.84 | ₹85.00 | ₹79.25 | ₹84.74 | 462 |
| 2026-05-18 | ₹84.61 | ₹87.00 | ₹72.00 | ₹79.25 | 826 |
| 2026-05-15 | ₹84.65 | ₹84.65 | ₹84.61 | ₹84.61 | 100 |
| 2026-05-14 | ₹84.62 | ₹84.62 | ₹84.61 | ₹84.61 | 637 |
| 2026-05-13 | ₹84.50 | ₹84.60 | ₹84.50 | ₹84.60 | 128 |
| 2026-05-12 | ₹83.06 | ₹84.50 | ₹83.06 | ₹84.33 | 270 |
| 2026-05-11 | ₹87.00 | ₹87.00 | ₹84.45 | ₹86.41 | 604 |
| 2026-05-08 | ₹86.25 | ₹93.45 | ₹86.25 | ₹87.97 | 1,871 |
| 2026-05-07 | ₹94.75 | ₹94.75 | ₹89.50 | ₹90.76 | 323 |
| 2026-05-06 | ₹95.63 | ₹96.10 | ₹88.10 | ₹92.00 | 685 |
| 2026-05-05 | ₹98.70 | ₹98.70 | ₹91.50 | ₹95.16 | 2,416 |
| 2026-05-04 | ₹87.00 | ₹94.00 | ₹84.00 | ₹92.01 | 1,827 |
| 2026-04-30 | ₹90.15 | ₹90.15 | ₹87.00 | ₹87.00 | 1,378 |
| 2026-04-29 | ₹89.00 | ₹91.45 | ₹88.10 | ₹91.00 | 1,434 |
| 2026-04-28 | ₹86.00 | ₹93.35 | ₹86.00 | ₹89.10 | 2,119 |
| 2026-04-27 | ₹87.89 | ₹92.90 | ₹86.00 | ₹91.83 | 1,751 |
| 2026-04-24 | ₹90.10 | ₹90.10 | ₹85.05 | ₹87.53 | 1,601 |
| 2026-04-23 | ₹93.00 | ₹94.98 | ₹89.05 | ₹89.98 | 552 |
| 2026-04-22 | ₹98.90 | ₹98.90 | ₹90.51 | ₹93.90 | 1,355 |
| 2026-04-21 | ₹90.55 | ₹99.40 | ₹90.00 | ₹94.85 | 3,227 |
| 2026-04-20 | ₹101.00 | ₹101.00 | ₹85.99 | ₹90.10 | 3,065 |
| 2026-04-17 | ₹84.95 | ₹98.95 | ₹80.00 | ₹93.81 | 6,331 |
| 2026-04-16 | ₹78.80 | ₹85.00 | ₹77.50 | ₹84.96 | 3,037 |
| 2026-04-15 | ₹86.00 | ₹86.00 | ₹78.50 | ₹80.00 | 877 |
| 2026-04-13 | ₹75.15 | ₹83.65 | ₹75.15 | ₹78.21 | 1,833 |
| 2026-04-10 | ₹74.50 | ₹78.00 | ₹73.80 | ₹76.00 | 5,214 |
| 2026-04-09 | ₹71.00 | ₹84.00 | ₹71.00 | ₹73.99 | 1,990 |
| 2026-04-08 | ₹69.00 | ₹72.00 | ₹69.00 | ₹71.80 | 5,559 |
| 2026-04-07 | ₹69.39 | ₹69.39 | ₹66.00 | ₹68.00 | 219 |
| 2026-04-06 | ₹72.60 | ₹72.60 | ₹67.83 | ₹69.39 | 987 |
| 2026-04-02 | ₹64.09 | ₹67.75 | ₹64.09 | ₹66.50 | 138 |
| 2026-04-01 | ₹63.00 | ₹67.88 | ₹63.00 | ₹64.09 | 2,245 |
| 2026-03-30 | ₹61.15 | ₹65.32 | ₹61.15 | ₹62.65 | 4,526 |
| 2026-03-27 | ₹68.00 | ₹69.58 | ₹65.58 | ₹67.00 | 4,713 |
| 2026-03-25 | ₹74.55 | ₹74.55 | ₹66.00 | ₹69.58 | 1,010 |
| 2026-03-24 | ₹67.00 | ₹69.00 | ₹65.00 | ₹68.76 | 976 |
| 2026-03-23 | ₹67.00 | ₹72.90 | ₹62.50 | ₹64.46 | 1,860 |
| 2026-03-20 | ₹76.00 | ₹76.00 | ₹67.15 | ₹68.92 | 4,062 |
| 2026-03-19 | ₹74.54 | ₹74.54 | ₹69.40 | ₹73.95 | 680 |
| 2026-03-18 | ₹76.00 | ₹76.00 | ₹68.80 | ₹74.54 | 716 |
| 2026-03-17 | ₹71.00 | ₹71.35 | ₹68.80 | ₹70.17 | 1,722 |
| 2026-03-16 | ₹73.27 | ₹73.27 | ₹67.33 | ₹70.00 | 2,466 |
| 2026-03-13 | ₹73.27 | ₹79.95 | ₹73.27 | ₹73.62 | 616 |
| 2026-03-12 | ₹74.80 | ₹79.77 | ₹73.40 | ₹74.96 | 1,050 |
| 2026-03-11 | ₹85.00 | ₹85.00 | ₹76.03 | ₹79.96 | 1,219 |
| 2026-03-10 | ₹78.00 | ₹78.94 | ₹76.00 | ₹78.94 | 2,044 |
| 2026-03-09 | ₹77.03 | ₹78.77 | ₹74.25 | ₹78.31 | 1,880 |
| 2026-03-06 | ₹77.94 | ₹77.95 | ₹77.03 | ₹77.03 | 324 |
| 2026-03-05 | ₹73.50 | ₹77.98 | ₹73.50 | ₹77.94 | 4,981 |
| 2026-03-04 | ₹72.00 | ₹77.99 | ₹72.00 | ₹75.35 | 2,755 |
| 2026-03-02 | ₹81.87 | ₹82.00 | ₹77.04 | ₹79.00 | 2,098 |
| 2026-02-27 | ₹78.65 | ₹85.00 | ₹78.65 | ₹81.87 | 4,173 |
| 2026-02-26 | ₹82.88 | ₹83.00 | ₹79.23 | ₹81.11 | 1,403 |
| 2026-02-25 | ₹80.00 | ₹84.50 | ₹76.30 | ₹78.24 | 6,591 |
| 2026-02-24 | ₹86.35 | ₹86.35 | ₹82.53 | ₹84.50 | 423 |
| 2026-02-23 | ₹90.00 | ₹90.00 | ₹82.00 | ₹82.33 | 1,079 |
| 2026-02-20 | ₹83.30 | ₹84.51 | ₹83.30 | ₹84.51 | 63 |
| 2026-02-19 | ₹86.00 | ₹89.00 | ₹83.28 | ₹84.04 | 311 |
| 2026-02-18 | ₹87.00 | ₹87.00 | ₹84.30 | ₹86.00 | 1,196 |
| 2026-02-17 | ₹83.14 | ₹88.89 | ₹83.14 | ₹88.14 | 1,193 |
| 2026-02-16 | ₹88.00 | ₹90.90 | ₹84.22 | ₹84.83 | 964 |
| 2026-02-13 | ₹87.10 | ₹91.93 | ₹84.00 | ₹90.36 | 2,746 |
| 2026-02-12 | ₹88.80 | ₹94.00 | ₹87.00 | ₹87.10 | 1,432 |
| 2026-02-11 | ₹87.01 | ₹88.00 | ₹84.00 | ₹88.00 | 799 |
| 2026-02-10 | ₹93.60 | ₹93.60 | ₹86.00 | ₹87.27 | 781 |
| 2026-02-09 | ₹81.84 | ₹86.97 | ₹81.84 | ₹86.45 | 1,169 |
| 2026-02-06 | ₹82.20 | ₹89.95 | ₹82.20 | ₹83.94 | 2,814 |
| 2026-02-05 | ₹97.90 | ₹97.90 | ₹87.31 | ₹87.72 | 1,314 |
| 2026-02-04 | ₹88.11 | ₹93.00 | ₹88.11 | ₹92.95 | 2,133 |
| 2026-02-03 | ₹90.00 | ₹90.25 | ₹85.00 | ₹89.00 | 2,678 |
| 2026-02-02 | ₹84.05 | ₹90.90 | ₹83.26 | ₹85.96 | 1,506 |
| 2026-02-01 | ₹87.50 | ₹91.44 | ₹83.00 | ₹87.46 | 3,099 |
| 2026-01-30 | ₹85.95 | ₹94.40 | ₹85.95 | ₹87.33 | 1,712 |
| 2026-01-29 | ₹92.99 | ₹95.99 | ₹88.35 | ₹90.42 | 4,378 |
| 2026-01-28 | ₹93.75 | ₹93.75 | ₹92.95 | ₹92.99 | 1,371 |
| 2026-01-27 | ₹88.20 | ₹95.44 | ₹88.19 | ₹93.75 | 2,052 |
| 2026-01-23 | ₹96.01 | ₹97.13 | ₹92.83 | ₹92.83 | 1,231 |
| 2026-01-22 | ₹97.89 | ₹98.00 | ₹93.23 | ₹97.71 | 2,994 |
| 2026-01-21 | ₹103.04 | ₹103.04 | ₹97.89 | ₹98.13 | 4,470 |
| 2026-01-20 | ₹103.66 | ₹103.66 | ₹100.00 | ₹103.04 | 9,242 |
| 2026-01-19 | ₹98.73 | ₹98.73 | ₹96.90 | ₹98.73 | 4,524 |
| 2026-01-16 | ₹94.48 | ₹94.54 | ₹90.04 | ₹94.03 | 8,183 |
| 2026-01-14 | ₹90.04 | ₹90.04 | ₹89.85 | ₹90.04 | 2,420 |
| 2026-01-13 | ₹85.75 | ₹85.76 | ₹85.23 | ₹85.76 | 2,155 |
| 2026-01-12 | ₹80.30 | ₹85.10 | ₹80.30 | ₹81.68 | 1,409 |
| 2026-01-09 | ₹83.26 | ₹88.82 | ₹83.26 | ₹84.51 | 360 |
| 2026-01-08 | ₹88.78 | ₹88.78 | ₹84.50 | ₹87.50 | 2,664 |
| 2026-01-07 | ₹87.44 | ₹90.00 | ₹85.50 | ₹88.78 | 1,594 |
| 2026-01-06 | ₹86.00 | ₹89.94 | ₹84.56 | ₹89.69 | 2,995 |
| 2026-01-05 | ₹93.70 | ₹93.80 | ₹88.00 | ₹88.36 | 4,317 |
| 2026-01-02 | ₹89.00 | ₹90.99 | ₹87.10 | ₹90.99 | 400 |
| 2026-01-01 | ₹90.07 | ₹90.08 | ₹87.50 | ₹89.99 | 148 |
Southern Magnesium & Chemicals Share Price Performance Analysis (Nov 2014 - Jul 2026)
SOUTHMG price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-16.55%
₹89.99 → ₹75.10
Year to Date
Price Volatility
9.57%
Low Volatility
Year to Date
Average Daily Volume
1,784
Year to Date Average
BSE Exchange
Southern Magnesium & Chemicals Share Price History – Frequently Asked Questions
Common questions about SOUTHMG historical data and records. For live price, key ratios and fundamentals, see SOUTHMG stock price BSE.
What is the all-time high share price of Southern Magnesium & Chemicals (SOUTHMG)?
The all-time high share price of Southern Magnesium & Chemicals was ₹468.95 recorded on August 26, 2024 on the BSE exchange.
What is the all-time low share price of Southern Magnesium & Chemicals (SOUTHMG)?
The all-time low share price of Southern Magnesium & Chemicals was ₹7.65 recorded on August 08, 2018 on the BSE exchange.
How can I download SOUTHMG historical share price data?
You can download Southern Magnesium & Chemicals 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 SOUTHMG shares?
The highest trading volume day for Southern Magnesium & Chemicals was 72,806 shares traded on July 31, 2024 on the BSE exchange, with share price at ₹305.55.