NSE: MAGSON | Series: SM
-
LTP
143.55
6.80 (4.97 %) -
Open
143.55
136.75 -
High
143.55
136.75 -
Low
143.10
136.75 -
Close
143.55
136.75 -
52W High
143.55
17 Apr, 2025 -
52W Low
75.50
04 Feb, 2025
Upper Circuit: 164.10
Lower Circuit: 109.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 143.55 | 143.55 | 143.10 | 143.55 | 143.55 | 6.80 | 4.97 | 143.55 | 75.50 | 54,000 | 77.50 Lakh | 23 |
| 16 Apr, 2025 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | 6.50 | 4.99 | 136.75 | 75.50 | 6,000 | 8.21 Lakh | 3 |
| 15 Apr, 2025 | 125.00 | 131.70 | 125.00 | 131.00 | 130.25 | 4.80 | 3.83 | 132.35 | 75.50 | 26,000 | 33.84 Lakh | 13 |
| 08 Apr, 2025 | 119.50 | 125.45 | 119.50 | 125.45 | 125.45 | 5.95 | 4.98 | 132.35 | 75.50 | 6,000 | 7.30 Lakh | 3 |
| 07 Apr, 2025 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | -6.25 | -4.97 | 132.35 | 75.50 | 2,000 | 2.39 Lakh | 1 |
| 04 Apr, 2025 | 127.00 | 127.00 | 125.75 | 125.75 | 125.75 | -6.60 | -4.99 | 132.35 | 75.50 | 6,000 | 7.57 Lakh | 3 |
| 03 Apr, 2025 | 128.00 | 132.35 | 128.00 | 132.35 | 132.35 | 6.20 | 4.91 | 132.35 | 75.50 | 12,000 | 15.60 Lakh | 6 |
| 02 Apr, 2025 | 120.00 | 126.15 | 120.00 | 126.15 | 126.15 | 6.00 | 4.99 | 126.15 | 75.50 | 26,000 | 32.54 Lakh | 8 |
| 01 Apr, 2025 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 5.70 | 4.98 | 120.15 | 75.50 | 6,000 | 7.21 Lakh | 3 |
| 28 Mar, 2025 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | 5.45 | 5 | 114.45 | 75.50 | 4,000 | 4.58 Lakh | 2 |
| 27 Mar, 2025 | 109.75 | 109.75 | 109.00 | 109.00 | 109.00 | 4.45 | 4.26 | 109.75 | 75.50 | 22,000 | 24.07 Lakh | 10 |
| 26 Mar, 2025 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | 4.95 | 4.97 | 109.00 | 75.50 | 6,000 | 6.27 Lakh | 3 |
| 25 Mar, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 0.10 | 0.1 | 109.00 | 75.50 | 10,000 | 9.96 Lakh | 2 |
| 24 Mar, 2025 | 104.70 | 104.70 | 98.10 | 99.50 | 99.50 | -0.25 | -0.25 | 109.00 | 75.50 | 22,000 | 22.25 Lakh | 8 |
| 21 Mar, 2025 | 99.00 | 99.75 | 92.60 | 99.75 | 99.75 | 4.75 | 5 | 109.00 | 75.50 | 10,000 | 9.67 Lakh | 5 |
| 20 Mar, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -3.00 | -3.06 | 109.00 | 75.50 | 2,000 | 1.90 Lakh | 1 |