NSE, MAGADSUGAR End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, MAGADSUGAR: Magadh Sugar & Energy Limited

03 Sep 2025

LAST: 576.1	CHANGE: 14.50	OPEN: 565.0	HIGH: 582.1	ASK: 0.0	VOLUME: 38K
LAST: 576.1	CHG(%): 2.58	PREV: 561.6	LOW: 563.7	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	565.0	582.1	563.7	576.1	38K
02 Sep 25	553.5	599.9	553.5	561.6	133.9K
01 Sep 25	547.5	547.5	531.5	533.6	7K
29 Aug 25	552.7	554.4	542.4	545.1	13.2K
28 Aug 25	542.0	560.0	540.1	552.7	14.8K
27 Aug 25	545.6	545.6	545.6	545.6	0
26 Aug 25	557.0	561.0	542.8	545.6	18.6K
25 Aug 25	560.1	565.0	556.8	562.2	10.2K
22 Aug 25	556.0	565.0	552.9	559.9	6K
21 Aug 25	549.7	566.0	549.7	561.0	16.8K

COMPANY PROFILE

Name:	Magadh Sugar & Energy Limited
About:	Magadh Sugar & Energy Limited manufactures and sells of sugar and its by-products in India and Internationally. The company operates through three segments: Sugar, Distillery, and Co-Generation segments. It also offers bio-compost, bagasse, cotton stalks, cassava, and press-mud; manufactures and sells denatured spirits, including ethanol; and generates and transmits power, as well as juice, syrup, B-heavy, and C-heavy molasses. The company was incorporated in 2015 and is headquartered in Kolkata, India.
Industry:	Confectioners
Address:	Birla Building, Kolkata, India, 700001
Website:	https://www.birla-sugar.com/Our-Companies/About-Us
ISIN:	INE347W01011

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	7.83
Price to Book:	0.95
Price to Sales:	0.59
EBITDA:	1.953B
Shares:	14.09M
Market Cap:	8.118B

TECHNICAL INDICATORS

MA5:	553.80
MA10:	554.31
MA20:	535.92
MA50:	589.14
MA100:	648.44
MA200:	617.48
STO9:	64.13
STO14:	75.30
RSI14:	75.12
MTM14:	72.55
ROC14:	0.14
ATR:	19.91
Week High:	599.90
Week Low:	531.50
Month High:	599.90
Month Low:	484.30
Year High:	1,010.00
Year Low:	440.05

RECENT SPLITS

Date	Ratio
27 Jun 2019	14-10

RECENT DIVIDENDS

Date	Amount
18 Jul 2025	$12.50
25 Jul 2024	$10.00
13 Jul 2023	$7.00
13 Jul 2022	$6.50
13 Aug 2021	$4.00
14 Sep 2020	$4.00
03 Jun 2019	$1.02
14 Sep 2018	$0.51