Stock listing
NSE:MAGADSUGAR Magadh Sugar & Energy Ltd. Share Price
Home listing (NSE) of Magadh Sugar & Energy Ltd.
Follow Magadh Sugar & Energy Ltd. into a list and get an email when it puts out news.
Share price · NSE:MAGADSUGAR
₹565.05 INR -37.10 (-6.2%)
Close on Oct 19, 2026
- Day range
- ₹556.20 – ₹596.95 INROct 19, 2026
- Volume
- 40,773 sharesOct 19, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NSE:MAGADSUGAR · Home | ₹565.05 INR | -37.10 (-6.2%) | 40,773 | ₹587.00 | ₹596.95 | ₹556.20 | ₹602.15 | Close on Oct 19, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · NSE:MAGADSUGAR · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹565.05 | -37.10 | -6.2% | ₹587.00 | ₹596.95 | ₹556.20 | 40,773 | |
| ₹602.15 | +21.00 | +3.6% | ₹589.00 | ₹618.30 | ₹577.75 | 80,594 | |
| ₹581.15 | -18.65 | -3.1% | ₹603.85 | ₹603.85 | ₹578.05 | 22,940 | |
| ₹599.80 | -8.60 | -1.4% | ₹612.00 | ₹623.00 | ₹594.90 | 63,162 | |
| ₹608.40 | +69.50 | +12.9% | ₹582.90 | ₹623.80 | ₹574.00 | 150,643 | |
| ₹538.90 | 0.00 | 0.0% | ₹538.90 | ₹538.90 | ₹538.90 | 110,344 | |
| ₹538.90 | -5.75 | -1.1% | ₹550.60 | ₹553.95 | ₹534.60 | 19,902 | |
| ₹544.65 | -17.65 | -3.1% | ₹562.25 | ₹576.45 | ₹540.00 | 39,991 | |
| ₹562.30 | +9.85 | +1.8% | ₹554.35 | ₹570.00 | ₹552.05 | 52,127 | |
| ₹552.45 | +13.05 | +2.4% | ₹547.50 | ₹566.60 | ₹542.85 | 57,458 | |
| ₹539.40 | +27.65 | +5.4% | ₹513.00 | ₹558.95 | ₹513.00 | 93,292 | |
| ₹511.75 | 0.00 | 0.0% | ₹511.75 | ₹511.75 | ₹511.75 | 0 | |
| ₹511.75 | -19.50 | -3.7% | ₹533.10 | ₹533.10 | ₹504.05 | 32,778 | |
| ₹531.25 | -5.45 | -1.0% | ₹540.65 | ₹548.40 | ₹527.30 | 16,452 | |
| ₹536.70 | -4.50 | -0.8% | ₹544.85 | ₹545.10 | ₹528.10 | 12,714 | |
| ₹541.20 | -10.25 | -1.9% | ₹556.95 | ₹572.85 | ₹536.50 | 59,339 | |
| ₹551.45 | +48.45 | +9.6% | ₹505.45 | ₹579.00 | ₹504.05 | 287,247 | |
| ₹503.00 | -6.20 | -1.2% | ₹502.20 | ₹506.45 | ₹499.90 | 9,365 | |
| ₹509.20 | +8.45 | +1.7% | ₹500.00 | ₹518.00 | ₹500.00 | 16,374 | |
| ₹500.75 | +11.95 | +2.4% | ₹494.80 | ₹510.60 | ₹490.00 | 30,380 | |
| ₹488.80 | -15.95 | -3.2% | ₹507.40 | ₹507.60 | ₹487.20 | 46,046 | |
| ₹504.75 | -3.40 | -0.7% | ₹509.85 | ₹512.70 | ₹497.60 | 25,380 | |
| ₹508.15 | +2.45 | +0.5% | ₹504.00 | ₹512.35 | ₹496.20 | 18,567 | |
| ₹505.70 | -14.45 | -2.8% | ₹520.15 | ₹520.20 | ₹494.10 | 25,481 | |
| ₹520.15 | -23.65 | -4.3% | ₹545.00 | ₹548.95 | ₹515.00 | 18,117 | |
| ₹543.80 | 0.00 | 0.0% | ₹543.80 | ₹543.80 | ₹543.80 | 0 | |
| ₹543.80 | -10.85 | -2.0% | ₹554.00 | ₹554.90 | ₹530.30 | 39,314 | |
| ₹554.65 | -7.55 | -1.3% | ₹562.20 | ₹569.00 | ₹551.00 | 15,235 | |
| ₹562.20 | -1.60 | -0.3% | ₹563.00 | ₹566.40 | ₹553.05 | 10,950 | |
| ₹563.80 | +11.75 | +2.1% | ₹573.95 | ₹578.05 | ₹559.75 | 15,988 | |
| ₹552.05 | 0.00 | 0.0% | ₹552.05 | ₹552.05 | ₹552.05 | 0 | |
| ₹552.05 | -14.65 | -2.6% | ₹568.00 | ₹568.00 | ₹546.00 | 19,463 | |
| ₹566.70 | +7.55 | +1.4% | ₹564.50 | ₹579.50 | ₹561.50 | 28,860 | |
| ₹559.15 | -8.90 | -1.6% | ₹567.95 | ₹581.40 | ₹555.10 | 75,176 | |
| ₹568.05 | -26.95 | -4.5% | ₹593.40 | ₹598.95 | ₹562.05 | 26,333 | |
| ₹595.00 | +10.85 | +1.9% | ₹581.20 | ₹609.45 | ₹572.65 | 77,937 | |
| ₹584.15 | +33.15 | +6.0% | ₹552.95 | ₹590.35 | ₹552.95 | 71,010 | |
| ₹551.00 | -26.10 | -4.5% | ₹577.00 | ₹582.45 | ₹547.35 | 38,876 | |
| ₹577.10 | -5.25 | -0.9% | ₹578.85 | ₹592.95 | ₹569.20 | 44,515 | |
| ₹582.35 | -18.70 | -3.1% | ₹594.45 | ₹604.70 | ₹580.00 | 70,144 | |
| ₹601.05 | -0.25 | 0.0% | ₹610.00 | ₹634.95 | ₹591.20 | 126,147 | |
| ₹601.30 | -19.30 | -3.1% | ₹598.00 | ₹629.00 | ₹591.05 | 143,279 | |
| ₹620.60 | +40.05 | +6.9% | ₹594.90 | ₹632.00 | ₹583.25 | 275,973 | |
| ₹580.55 | +15.05 | +2.7% | ₹567.70 | ₹595.00 | ₹566.00 | 126,187 | |
| ₹565.50 | -5.15 | -0.9% | ₹576.00 | ₹591.00 | ₹560.15 | 64,874 | |
| ₹570.65 | +27.35 | +5.0% | ₹543.50 | ₹582.55 | ₹542.40 | 88,459 | |
| ₹543.30 | +0.45 | +0.1% | ₹544.00 | ₹560.15 | ₹537.55 | 26,991 | |
| ₹542.85 | +22.50 | +4.3% | ₹520.15 | ₹564.40 | ₹520.15 | 78,615 | |
| ₹520.35 | -5.40 | -1.0% | ₹520.65 | ₹530.45 | ₹516.00 | 11,813 | |
| ₹525.75 | -5.80 | -1.1% | ₹530.80 | ₹543.00 | ₹520.10 | 8,901 | |
| ₹531.55 | +18.70 | +3.6% | ₹515.45 | ₹548.00 | ₹513.85 | 31,126 | |
| ₹512.85 | -4.75 | -0.9% | ₹511.90 | ₹524.85 | ₹510.10 | 15,863 | |
| ₹517.60 | +5.35 | +1.0% | ₹507.85 | ₹540.65 | ₹505.00 | 157,298 | |
| ₹512.25 | -36.50 | -6.7% | ₹538.75 | ₹549.45 | ₹505.00 | 54,074 | |
| ₹548.75 | +13.80 | +2.6% | ₹540.10 | ₹578.00 | ₹531.20 | 418,222 | |
| ₹534.95 | +34.55 | +6.9% | ₹497.65 | ₹541.30 | ₹497.65 | 104,201 | |
| ₹500.40 | -0.10 | 0.0% | ₹507.95 | ₹507.95 | ₹498.00 | 6,258 | |
| ₹500.50 | +20.15 | +4.2% | ₹480.35 | ₹509.60 | ₹477.40 | 36,910 | |
| ₹480.35 | -1.45 | -0.3% | ₹482.00 | ₹487.60 | ₹476.40 | 5,053 | |
| ₹481.80 | -7.25 | -1.5% | ₹492.00 | ₹494.20 | ₹479.95 | 9,236 | |
| ₹489.05 | -4.80 | -1.0% | ₹490.95 | ₹503.95 | ₹485.00 | 6,443 | |
| ₹493.85 | -2.00 | -0.4% | ₹494.10 | ₹498.90 | ₹487.55 | 2,754 | |
| ₹495.85 | -3.50 | -0.7% | ₹491.25 | ₹508.20 | ₹486.60 | 20,538 | |
| ₹499.35 | -12.65 | -2.5% | ₹514.90 | ₹515.00 | ₹496.60 | 21,378 | |
| ₹512.00 | +18.00 | +3.6% | ₹507.00 | ₹515.25 | ₹491.20 | 23,673 | |
| ₹494.00 | -6.40 | -1.3% | ₹500.00 | ₹505.90 | ₹491.40 | 9,070 |
- Ticker
- NSE:MAGADSUGAR
- Asset type
- Stock
- Exchange
- NSE
- Currency
- INR
What changed lately
Latest news release · Aug 4, 2026
Magadh Sugar & Energy Ltd. Press Release Aug 04 2026
Latest deck · Aug 4, 2026
Q1 FY27 Earnings Presentation
Earnings · 26 slides
Latest news
Magadh Sugar & Energy Ltd. Press Release Aug 04 2026
Aug 4, 2026
Closed ₹512.25 (-6.7%) on Aug 5, 2026
Decks
Q1 FY27 Earnings Presentation
Earnings · 26 slides · Aug 4, 2026
Q4 FY26 Earnings Presentation
Earnings · 25 slides · May 11, 2026
Q3 FY2026 Earnings Presentation
Earnings · 24 slides · Feb 6, 2026
Q2 & H1 FY26 Earnings Presentation
Earnings · 23 slides · Nov 12, 2025
Magadh Sugar & Energy Ltd. on 6ix
- News releases
- 4 in the last 12 months · 22 in all · newest Aug 4, 2026 · oldest 2020
- Decks
- 28 decks · latest Aug 4, 2026
Where Magadh Sugar & Energy Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NSE:MAGADSUGAR · Home listing · This page | NSE | India | INR |
| BSE:MAGADSUGAR | BSE | India | INR |
Log in to ask 6ix AI your own questions about Magadh Sugar & Energy Ltd.