Magadh Sugar (MAGADSUGAR) | Historial de Precios y Rendimientos | 2017 - 2026
Magadh Sugar & Energy Ltd. Small-cap Consumer Defensive
Gráfico de Precios Históricos de Magadh Sugar
Datos de Precios Históricos de Magadh Sugar
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | ₹447,75 | -0,57% | ₹450,00 | ₹451,15 | ₹437,40 | 8,2K |
| 2 jun. 2026 | ₹450,30 | -1,50% | ₹451,00 | ₹458,35 | ₹449,00 | 14,9K |
| 1 jun. 2026 | ₹457,15 | -2,13% | ₹466,30 | ₹466,30 | ₹455,00 | 6,0K |
| 29 may. 2026 | ₹467,10 | -0,52% | ₹469,55 | ₹470,00 | ₹462,00 | 10,0K |
| 27 may. 2026 | ₹469,55 | +0,71% | ₹464,15 | ₹473,40 | ₹464,15 | 3,4K |
| 26 may. 2026 | ₹466,25 | -1,47% | ₹469,20 | ₹475,00 | ₹460,30 | 6,9K |
| 25 may. 2026 | ₹473,20 | -0,01% | ₹490,00 | ₹490,00 | ₹470,25 | 6,8K |
| 22 may. 2026 | ₹473,25 | -0,06% | ₹473,95 | ₹475,95 | ₹471,40 | 3,6K |
| 21 may. 2026 | ₹473,55 | -1,29% | ₹482,15 | ₹482,80 | ₹466,85 | 6,8K |
| 20 may. 2026 | ₹479,75 | +2,04% | ₹465,45 | ₹486,05 | ₹465,40 | 11,1K |
| 19 may. 2026 | ₹470,15 | +2,06% | ₹464,75 | ₹475,00 | ₹462,75 | 10,0K |
| 18 may. 2026 | ₹460,65 | -2,31% | ₹469,55 | ₹469,55 | ₹451,95 | 16,5K |
| 15 may. 2026 | ₹471,55 | -1,23% | ₹479,50 | ₹483,45 | ₹471,00 | 12,4K |
| 14 may. 2026 | ₹477,40 | -4,68% | ₹500,00 | ₹500,00 | ₹472,30 | 47,1K |
| 13 may. 2026 | ₹500,85 | -1,01% | ₹509,65 | ₹513,80 | ₹499,00 | 21,1K |
| 12 may. 2026 | ₹505,95 | -0,33% | ₹509,00 | ₹514,75 | ₹500,00 | 21,8K |
| 11 may. 2026 | ₹507,60 | -0,91% | ₹512,25 | ₹525,00 | ₹492,55 | 65,8K |
| 8 may. 2026 | ₹512,25 | -3,48% | ₹525,55 | ₹531,75 | ₹508,00 | 27,8K |
| 7 may. 2026 | ₹530,70 | -0,81% | ₹530,80 | ₹534,45 | ₹527,35 | 7,2K |
| 6 may. 2026 | ₹535,05 | -1,39% | ₹549,90 | ₹560,70 | ₹525,20 | 31,3K |
| 5 may. 2026 | ₹542,60 | +3,07% | ₹529,35 | ₹548,50 | ₹523,00 | 41,1K |
| 4 may. 2026 | ₹526,45 | -0,59% | ₹529,95 | ₹537,90 | ₹525,50 | 9,8K |
| 30 abr. 2026 | ₹529,55 | +3,13% | ₹518,00 | ₹543,50 | ₹517,00 | 74,3K |
| 29 abr. 2026 | ₹513,50 | +1,21% | ₹510,50 | ₹523,50 | ₹507,05 | 14,7K |
| 28 abr. 2026 | ₹507,35 | -3,64% | ₹528,05 | ₹528,05 | ₹500,00 | 26,5K |
| 27 abr. 2026 | ₹526,50 | +1,90% | ₹518,00 | ₹528,90 | ₹516,70 | 10,9K |
| 24 abr. 2026 | ₹516,70 | -2,03% | ₹528,00 | ₹531,20 | ₹505,20 | 19,0K |
| 23 abr. 2026 | ₹527,40 | +2,39% | ₹519,85 | ₹548,80 | ₹519,85 | 107,9K |
| 22 abr. 2026 | ₹515,10 | +2,39% | ₹508,15 | ₹519,90 | ₹503,10 | 35,6K |
| 21 abr. 2026 | ₹503,10 | -0,77% | ₹511,65 | ₹512,00 | ₹501,05 | 8,1K |
| 20 abr. 2026 | ₹507,00 | -1,72% | ₹515,20 | ₹522,00 | ₹503,60 | 22,5K |
| 17 abr. 2026 | ₹515,85 | +0,22% | ₹519,00 | ₹527,95 | ₹498,00 | 34,9K |
| 16 abr. 2026 | ₹514,70 | +1,98% | ₹514,80 | ₹519,40 | ₹504,55 | 42,5K |
| 15 abr. 2026 | ₹504,70 | +2,73% | ₹491,90 | ₹514,50 | ₹488,00 | 67,2K |
| 13 abr. 2026 | ₹491,30 | +1,03% | ₹483,90 | ₹494,70 | ₹481,95 | 17,2K |
| 10 abr. 2026 | ₹486,30 | +1,32% | ₹484,95 | ₹492,45 | ₹480,60 | 13,9K |
| 9 abr. 2026 | ₹479,95 | -0,66% | ₹483,15 | ₹497,85 | ₹477,00 | 16,4K |
| 8 abr. 2026 | ₹483,15 | -2,89% | ₹503,50 | ₹504,70 | ₹482,00 | 35,1K |
| 7 abr. 2026 | ₹497,55 | +1,07% | ₹488,60 | ₹503,80 | ₹488,60 | 28,3K |
| 6 abr. 2026 | ₹492,30 | -0,23% | ₹493,75 | ₹502,00 | ₹484,60 | 54,4K |
| 2 abr. 2026 | ₹493,45 | +1,09% | ₹492,05 | ₹495,90 | ₹476,00 | 34,1K |
| 1 abr. 2026 | ₹488,15 | +1,14% | ₹494,00 | ₹503,20 | ₹486,00 | 71,1K |
| 30 mar. 2026 | ₹482,65 | +4,53% | ₹456,00 | ₹489,35 | ₹450,00 | 116,8K |
| 27 mar. 2026 | ₹461,75 | +2,53% | ₹448,00 | ₹479,70 | ₹440,00 | 100,3K |
| 25 mar. 2026 | ₹450,35 | +3,15% | ₹440,00 | ₹459,40 | ₹440,00 | 27,3K |
| 24 mar. 2026 | ₹436,60 | +0,03% | ₹448,00 | ₹448,00 | ₹430,50 | 18,8K |
| 23 mar. 2026 | ₹436,45 | -5,01% | ₹455,00 | ₹461,45 | ₹431,00 | 21,4K |
| 20 mar. 2026 | ₹459,45 | +5,75% | ₹440,95 | ₹468,90 | ₹436,25 | 47,7K |
| 19 mar. 2026 | ₹434,45 | +0,39% | ₹430,00 | ₹443,00 | ₹428,00 | 21,0K |
| 18 mar. 2026 | ₹432,75 | +2,23% | ₹425,50 | ₹438,00 | ₹421,00 | 13,3K |
| 17 mar. 2026 | ₹423,30 | -0,55% | ₹428,80 | ₹437,80 | ₹420,00 | 15,1K |
| 16 mar. 2026 | ₹425,65 | -1,14% | ₹426,40 | ₹432,55 | ₹424,00 | 7,6K |
| 13 mar. 2026 | ₹430,55 | -3,69% | ₹445,00 | ₹453,00 | ₹428,00 | 20,6K |
| 12 mar. 2026 | ₹447,05 | -1,16% | ₹452,50 | ₹461,75 | ₹443,00 | 18,8K |
| 11 mar. 2026 | ₹452,30 | -0,20% | ₹455,75 | ₹470,30 | ₹449,05 | 29,4K |
| 10 mar. 2026 | ₹453,20 | -0,10% | ₹453,80 | ₹460,75 | ₹446,75 | 22,2K |
| 9 mar. 2026 | ₹453,65 | -0,14% | ₹454,30 | ₹469,90 | ₹441,10 | 47,0K |
| 6 mar. 2026 | ₹454,30 | -2,68% | ₹468,00 | ₹476,00 | ₹451,00 | 14,4K |
| 5 mar. 2026 | ₹466,80 | -0,84% | ₹478,00 | ₹480,70 | ₹460,00 | 15,8K |
| 4 mar. 2026 | ₹470,75 | +4,86% | ₹448,90 | ₹483,80 | ₹442,10 | 75,5K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | ₹467,10 | -1,30% | ₹490,00 | ₹490,00 | ₹460,30 | 27,1K |
| 18 may. 2026 | ₹473,25 | +0,36% | ₹469,55 | ₹486,05 | ₹451,95 | 48,1K |
| 11 may. 2026 | ₹471,55 | -7,95% | ₹512,25 | ₹525,00 | ₹471,00 | 168,2K |
| 4 may. 2026 | ₹512,25 | -3,27% | ₹529,95 | ₹560,70 | ₹508,00 | 117,2K |
| 27 abr. 2026 | ₹529,55 | +2,49% | ₹518,00 | ₹543,50 | ₹500,00 | 126,3K |
| 20 abr. 2026 | ₹516,70 | +0,16% | ₹515,20 | ₹548,80 | ₹501,05 | 193,0K |
| 13 abr. 2026 | ₹515,85 | +6,08% | ₹483,90 | ₹527,95 | ₹481,95 | 161,8K |
| 6 abr. 2026 | ₹486,30 | -1,45% | ₹493,75 | ₹504,70 | ₹477,00 | 148,1K |
| 30 mar. 2026 | ₹493,45 | +6,87% | ₹456,00 | ₹503,20 | ₹450,00 | 222,0K |
| 23 mar. 2026 | ₹461,75 | +0,50% | ₹455,00 | ₹479,70 | ₹430,50 | 167,7K |
| 16 mar. 2026 | ₹459,45 | +6,71% | ₹426,40 | ₹468,90 | ₹420,00 | 104,7K |
| 9 mar. 2026 | ₹430,55 | -5,23% | ₹454,30 | ₹470,30 | ₹428,00 | 138,0K |
| 2 mar. 2026 | ₹454,30 | -1,16% | ₹435,10 | ₹483,80 | ₹435,10 | 117,9K |
| 23 feb. 2026 | ₹459,65 | +7,39% | ₹428,80 | ₹468,00 | ₹427,60 | 47,1K |
| 16 feb. 2026 | ₹428,00 | -0,21% | ₹438,90 | ₹449,90 | ₹423,00 | 55,1K |
| 9 feb. 2026 | ₹428,90 | -4,10% | ₹450,00 | ₹471,60 | ₹425,20 | 51,3K |
| 2 feb. 2026 | ₹447,25 | +3,58% | ₹430,60 | ₹461,90 | ₹417,60 | 35,9K |
| 26 ene. 2026 | ₹431,80 | +1,11% | ₹431,90 | ₹450,00 | ₹417,00 | 18,8K |
| 19 ene. 2026 | ₹427,05 | -5,78% | ₹453,25 | ₹453,25 | ₹419,45 | 19,8K |
| 12 ene. 2026 | ₹453,25 | -3,11% | ₹464,50 | ₹474,40 | ₹444,25 | 14,3K |
| 5 ene. 2026 | ₹467,80 | -7,28% | ₹497,00 | ₹505,60 | ₹464,60 | 20,7K |
| 29 dic. 2025 | ₹504,55 | -0,86% | ₹509,95 | ₹515,95 | ₹500,60 | 10,6K |
| 22 dic. 2025 | ₹508,95 | +1,99% | ₹513,80 | ₹517,00 | ₹502,55 | 10,4K |
| 15 dic. 2025 | ₹499,00 | -1,44% | ₹506,40 | ₹517,85 | ₹495,40 | 17,0K |
| 8 dic. 2025 | ₹506,30 | +7,19% | ₹465,30 | ₹525,35 | ₹460,05 | 49,9K |
| 1 dic. 2025 | ₹472,35 | -6,41% | ₹503,00 | ₹508,50 | ₹470,50 | 17,0K |
| 24 nov. 2025 | ₹504,70 | +1,78% | ₹495,85 | ₹515,00 | ₹487,55 | 11,7K |
| 17 nov. 2025 | ₹495,85 | -2,19% | ₹510,55 | ₹510,70 | ₹495,00 | 12,3K |
| 10 nov. 2025 | ₹506,95 | -4,09% | ₹545,00 | ₹551,00 | ₹495,00 | 35,7K |
| 3 nov. 2025 | ₹528,55 | -3,38% | ₹547,05 | ₹552,95 | ₹521,10 | 9,6K |
| 27 oct. 2025 | ₹547,05 | -1,16% | ₹556,40 | ₹568,80 | ₹544,00 | 17,7K |
| 20 oct. 2025 | ₹553,45 | +0,57% | ₹544,00 | ₹574,95 | ₹543,00 | 13,5K |
| 13 oct. 2025 | ₹550,30 | -5,93% | ₹580,10 | ₹588,05 | ₹547,00 | 16,6K |
| 6 oct. 2025 | ₹585,00 | +3,84% | ₹555,00 | ₹609,95 | ₹551,05 | 53,7K |
| 29 sept. 2025 | ₹563,35 | +3,39% | ₹544,00 | ₹569,10 | ₹541,50 | 21,2K |
| 22 sept. 2025 | ₹544,90 | -5,25% | ₹576,00 | ₹581,60 | ₹542,00 | 14,2K |
| 15 sept. 2025 | ₹575,10 | +0,99% | ₹570,00 | ₹585,00 | ₹562,20 | 22,7K |
| 8 sept. 2025 | ₹569,45 | +0,17% | ₹564,00 | ₹574,60 | ₹557,55 | 22,2K |
| 1 sept. 2025 | ₹568,50 | +4,29% | ₹547,50 | ₹599,90 | ₹531,50 | 200,8K |
| 25 ago. 2025 | ₹545,10 | -2,63% | ₹560,10 | ₹565,00 | ₹540,05 | 56,7K |
| 18 ago. 2025 | ₹559,85 | +11,18% | ₹506,00 | ₹565,95 | ₹500,55 | 64,6K |
| 11 ago. 2025 | ₹503,55 | -4,04% | ₹527,50 | ₹527,50 | ₹497,20 | 48,6K |
| 4 ago. 2025 | ₹524,75 | -4,02% | ₹546,75 | ₹546,75 | ₹484,30 | 121,5K |
| 28 jul. 2025 | ₹546,75 | -2,89% | ₹559,00 | ₹576,00 | ₹543,50 | 76,5K |
| 21 jul. 2025 | ₹563,05 | -11,71% | ₹637,75 | ₹637,75 | ₹561,10 | 83,7K |
| 14 jul. 2025 | ₹637,75 | -2,19% | ₹655,50 | ₹677,00 | ₹635,10 | 82,0K |
| 7 jul. 2025 | ₹652,05 | +0,96% | ₹657,00 | ₹676,00 | ₹643,45 | 80,7K |
| 30 jun. 2025 | ₹645,85 | -4,23% | ₹668,30 | ₹680,00 | ₹629,95 | 70,6K |
| 23 jun. 2025 | ₹674,40 | +2,90% | ₹656,00 | ₹686,00 | ₹640,35 | 50,4K |
| 16 jun. 2025 | ₹655,40 | -6,96% | ₹707,85 | ₹711,50 | ₹645,50 | 70,5K |
| 9 jun. 2025 | ₹704,45 | -5,06% | ₹745,00 | ₹762,75 | ₹689,55 | 93,7K |
| 2 jun. 2025 | ₹742,00 | -0,60% | ₹751,90 | ₹786,00 | ₹735,35 | 111,9K |
| 26 may. 2025 | ₹746,50 | +3,11% | ₹715,90 | ₹758,65 | ₹714,00 | 67,1K |
| 19 may. 2025 | ₹724,00 | -2,30% | ₹735,00 | ₹770,50 | ₹718,20 | 70,8K |
| 12 may. 2025 | ₹741,05 | +16,65% | ₹650,00 | ₹821,00 | ₹650,00 | 390,6K |
| 5 may. 2025 | ₹635,25 | -2,42% | ₹654,25 | ₹693,10 | ₹620,50 | 56,8K |
| 28 abr. 2025 | ₹651,00 | -4,26% | ₹673,80 | ₹698,60 | ₹649,60 | 30,9K |
| 21 abr. 2025 | ₹679,95 | -3,07% | ₹718,85 | ₹727,05 | ₹676,55 | 86,0K |
| 14 abr. 2025 | ₹701,50 | +6,94% | ₹661,80 | ₹717,95 | ₹657,85 | 75,8K |
| 7 abr. 2025 | ₹655,95 | +0,69% | ₹629,00 | ₹659,00 | ₹601,00 | 50,0K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | ₹467,10 | -11,79% | ₹529,95 | ₹560,70 | ₹451,95 | 360,6K |
| 1 abr. 2026 | ₹529,55 | +9,72% | ₹494,00 | ₹548,80 | ₹476,00 | 734,4K |
| 1 mar. 2026 | ₹482,65 | +5,00% | ₹435,10 | ₹489,35 | ₹420,00 | 645,1K |
| 1 feb. 2026 | ₹459,65 | +5,81% | ₹417,05 | ₹471,60 | ₹417,05 | 192,0K |
| 1 ene. 2026 | ₹434,40 | -13,60% | ₹503,00 | ₹509,90 | ₹417,00 | 74,7K |
| 1 dic. 2025 | ₹502,80 | -0,38% | ₹503,00 | ₹525,35 | ₹460,05 | 101,3K |
| 1 nov. 2025 | ₹504,70 | -7,74% | ₹547,05 | ₹552,95 | ₹487,55 | 69,2K |
| 1 oct. 2025 | ₹547,05 | +0,16% | ₹548,85 | ₹609,95 | ₹543,00 | 114,4K |
| 1 sept. 2025 | ₹546,20 | +0,20% | ₹547,50 | ₹599,90 | ₹531,50 | 268,2K |
| 1 ago. 2025 | ₹545,10 | -0,97% | ₹551,00 | ₹565,95 | ₹484,30 | 295,4K |
| 1 jul. 2025 | ₹550,45 | -18,46% | ₹677,55 | ₹679,45 | ₹547,30 | 383,5K |
| 1 jun. 2025 | ₹675,05 | -9,57% | ₹751,90 | ₹786,00 | ₹640,35 | 332,5K |
| 1 may. 2025 | ₹746,50 | +13,87% | ₹649,60 | ₹821,00 | ₹620,50 | 595,8K |
| 1 abr. 2025 | ₹655,60 | +10,28% | ₹589,10 | ₹727,05 | ₹589,10 | 385,7K |
| 1 mar. 2025 | ₹594,50 | +29,34% | ₹455,50 | ₹686,30 | ₹440,05 | 360,6K |
| 1 feb. 2025 | ₹459,65 | -22,06% | ₹599,85 | ₹609,65 | ₹455,05 | 230,5K |
| 1 ene. 2025 | ₹589,75 | -7,43% | ₹640,50 | ₹662,00 | ₹541,00 | 246,7K |
| 1 dic. 2024 | ₹637,10 | -13,00% | ₹731,45 | ₹746,20 | ₹630,00 | 130,5K |
| 1 nov. 2024 | ₹732,30 | +1,03% | ₹729,90 | ₹763,00 | ₹630,00 | 228,2K |
| 1 oct. 2024 | ₹724,85 | -20,54% | ₹915,10 | ₹935,00 | ₹683,90 | 591,4K |
| 1 sept. 2024 | ₹912,20 | +0,92% | ₹907,90 | ₹1.010,00 | ₹814,00 | 1,7M |
| 1 ago. 2024 | ₹903,85 | +14,07% | ₹804,25 | ₹989,00 | ₹721,55 | 2,2M |
| 1 jul. 2024 | ₹792,35 | +4,30% | ₹759,70 | ₹854,90 | ₹741,60 | 926,1K |
| 1 jun. 2024 | ₹759,70 | +20,63% | ₹658,00 | ₹848,90 | ₹580,05 | 1,4M |
| 1 may. 2024 | ₹629,80 | -4,39% | ₹652,00 | ₹729,00 | ₹615,50 | 421,6K |
| 1 abr. 2024 | ₹658,70 | +22,70% | ₹536,95 | ₹675,95 | ₹536,95 | 395,1K |
| 1 mar. 2024 | ₹536,85 | -14,01% | ₹625,95 | ₹654,60 | ₹522,00 | 301,4K |
| 1 feb. 2024 | ₹624,35 | -1,80% | ₹638,05 | ₹701,60 | ₹602,35 | 653,7K |
| 1 ene. 2024 | ₹635,80 | -6,73% | ₹687,75 | ₹707,00 | ₹594,00 | 323,7K |
| 1 dic. 2023 | ₹681,70 | -14,42% | ₹799,95 | ₹810,00 | ₹622,00 | 1,5M |
| 1 nov. 2023 | ₹796,60 | +6,23% | ₹749,50 | ₹865,65 | ₹708,70 | 1,1M |
| 1 oct. 2023 | ₹749,90 | +7,02% | ₹702,00 | ₹778,00 | ₹623,60 | 992,4K |
| 1 sept. 2023 | ₹700,70 | +31,48% | ₹540,95 | ₹742,80 | ₹523,00 | 2,6M |
| 1 ago. 2023 | ₹532,95 | +14,42% | ₹469,90 | ₹545,90 | ₹455,10 | 1,2M |
| 1 jul. 2023 | ₹465,80 | +13,68% | ₹415,90 | ₹492,80 | ₹404,00 | 1,1M |
| 1 jun. 2023 | ₹409,75 | +12,80% | ₹366,70 | ₹439,90 | ₹352,65 | 1,0M |
| 1 may. 2023 | ₹363,25 | -3,29% | ₹375,05 | ₹408,95 | ₹360,00 | 849,9K |
| 1 abr. 2023 | ₹375,60 | +17,67% | ₹327,40 | ₹395,00 | ₹323,00 | 595,1K |
| 1 mar. 2023 | ₹319,20 | +1,19% | ₹311,00 | ₹362,00 | ₹288,00 | 399,8K |
| 1 feb. 2023 | ₹315,45 | -2,73% | ₹330,00 | ₹339,30 | ₹307,00 | 255,5K |
| 1 ene. 2023 | ₹324,30 | -0,69% | ₹336,45 | ₹336,45 | ₹303,00 | 353,2K |
| 1 dic. 2022 | ₹326,55 | +6,21% | ₹309,90 | ₹358,80 | ₹284,00 | 1,1M |
| 1 nov. 2022 | ₹307,45 | +10,10% | ₹275,60 | ₹312,00 | ₹275,60 | 289,4K |
| 1 oct. 2022 | ₹279,25 | -4,58% | ₹297,00 | ₹315,00 | ₹277,50 | 230,0K |
| 1 sept. 2022 | ₹292,65 | -1,99% | ₹297,00 | ₹323,05 | ₹282,25 | 434,1K |
| 1 ago. 2022 | ₹298,60 | -12,24% | ₹335,60 | ₹354,80 | ₹286,50 | 447,8K |
| 1 jul. 2022 | ₹340,25 | +7,32% | ₹318,00 | ₹371,70 | ₹312,00 | 639,8K |
| 1 jun. 2022 | ₹317,05 | -4,42% | ₹335,75 | ₹357,00 | ₹272,00 | 895,5K |
| 1 may. 2022 | ₹331,70 | -10,51% | ₹360,00 | ₹379,70 | ₹267,35 | 2,8M |
| 1 abr. 2022 | ₹370,65 | +17,70% | ₹310,60 | ₹455,95 | ₹310,60 | 3,9M |
| 1 mar. 2022 | ₹314,90 | +12,50% | ₹272,35 | ₹365,65 | ₹272,35 | 2,4M |
| 1 feb. 2022 | ₹279,90 | -7,39% | ₹308,00 | ₹367,00 | ₹255,90 | 1,9M |
| 1 ene. 2022 | ₹302,25 | +19,16% | ₹250,20 | ₹346,75 | ₹245,40 | 3,3M |
| 1 dic. 2021 | ₹253,65 | +4,00% | ₹249,00 | ₹274,75 | ₹230,00 | 471,3K |
| 1 nov. 2021 | ₹243,90 | -11,81% | ₹281,90 | ₹310,00 | ₹237,70 | 356,1K |
| 1 oct. 2021 | ₹276,55 | -6,43% | ₹292,00 | ₹340,00 | ₹270,85 | 652,7K |
| 1 sept. 2021 | ₹295,55 | +5,23% | ₹281,95 | ₹305,80 | ₹270,55 | 663,9K |
| 1 ago. 2021 | ₹280,85 | -15,04% | ₹336,00 | ₹336,00 | ₹241,50 | 1,2M |
| 1 jul. 2021 | ₹330,55 | -1,58% | ₹325,00 | ₹386,95 | ₹318,50 | 2,5M |
| 1 jun. 2021 | ₹335,85 | +68,47% | ₹208,00 | ₹335,85 | ₹205,05 | 3,9M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹467,10 | -7,10% | - | -7,10% | ₹503,00 | ₹560,70 | ₹417,00 | 2,0M |
| 2025 | ₹502,80 | -21,08% | ₹12,50 | -19,13% | ₹640,50 | ₹821,00 | ₹440,05 | 3,4M |
| 2024 | ₹637,10 | -6,54% | ₹10,00 | -5,09% | ₹687,75 | ₹1.010,00 | ₹522,00 | 9,3M |
| 2023 | ₹681,70 | +108,76% | ₹7,00 | +110,84% | ₹336,45 | ₹865,65 | ₹288,00 | 11,9M |
| 2022 | ₹326,55 | +28,74% | ₹6,50 | +31,34% | ₹250,20 | ₹455,95 | ₹245,40 | 18,4M |
| 2021 | ₹253,65 | +117,73% | ₹4,00 | +121,11% | ₹118,20 | ₹386,95 | ₹98,50 | 18,2M |
| 2020 | ₹116,50 | +13,55% | ₹4,00 | +17,46% | ₹102,30 | ₹148,70 | ₹49,60 | 10,0M |
| 2019 | ₹102,60 | +62,50% | ₹1,02 | +64,12% | ₹62,79 | ₹137,75 | ₹56,93 | 6,4M |
| 2018 | ₹63,14 | -47,88% | ₹0,51 | -47,50% | ₹133,25 | ₹135,71 | ₹45,71 | 6,5M |
| 2017 | ₹121,14 | 0,00% | - | 0,00% | ₹214,21 | ₹214,21 | ₹114,29 | 3,3M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Magadh Sugar Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Magadh Sugar Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Magadh Sugar
MAGADSUGAR
|
7,43B Small-cap | -3,42 % | -14,46 % | 0,30 % | -6,52 % | -10,67 % | -37,43 % | 26,72 % | 118,37 % | 129,49 % | 129,49 % | 129,49 % |
|
Bajaj Hindusthan
BAJAJHIND
|
44,89B Small-cap | 1,35 % | -7,83 % | 19,92 % | -6,49 % | 1,41 % | -23,92 % | 23,77 % | 50,04 % | -6,46 % | -67,39 % | -94,50 % |
|
Dalmia Bharat Sugar
DALMIASUG
|
32,31B Small-cap | -0,73 % | -15,08 % | 11,39 % | 11,46 % | 14,27 % | -21,45 % | -7,58 % | 1,36 % | 259,58 % | 1.502,83 % | 3,38 % |
|
Balrampur Chini
BALRAMCHIN
|
104,23B Mid-cap | 1,46 % | 2,39 % | 17,27 % | 19,40 % | 22,61 % | -12,79 % | 31,31 % | 62,40 % | 353,17 % | 740,49 % | 319,22 % |
|
Triveni Engineering
TRIVENI
|
91,45B Mid-cap | -2,87 % | -12,59 % | -7,27 % | 4,65 % | -3,98 % | -14,07 % | 36,96 % | 148,11 % | 664,47 % | 898,67 % | 661,68 % |
|
Bannari Amman Sugars
BANARISUG
|
45,44B Small-cap | 0,01 % | -0,03 % | -0,02 % | 0,01 % | -0,01 % | -14,05 % | 27,56 % | 103,17 % | 101,66 % | 522,74 % | 201,41 % |
Calcule sus Rendimientos de Inversión en Magadh Sugar
Análisis de Rendimiento de Inversión a Largo Plazo
Magadh Sugar stock price in Jul 2017 was ₹203,54, A ₹1.000,00 lump sum investment in Magadh Sugar made 8 years ago would be worth approximately ₹2.423,50 today, representing a strong return of 142,35 %. This translates to an annualized return (CAGR) of 10,51 %. During this period, Magadh Sugar paid out ₹45,53 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 8 Años 10 Meses (Jul 2017 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹2.423,50
Rendimiento Anual (TCAC)
10,51 %
Dividendos Totales
₹223,69
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Magadh Sugar (MAGADSUGAR) durante los últimos 12 meses?
Durante los últimos 12 meses, Magadh Sugar ha entregado un rendimiento total de -37,4%.
- Máximo de 52 semanas alcanzó 786,00 INR el N/A.
- Mínimo de 52 semanas tocó 417,00 INR el N/A.
- Precio Actual cotizando a 447,75 INR al June 4, 2026.
- ¿Cuál es el rendimiento total de la acción de Magadh Sugar (MAGADSUGAR) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Magadh Sugar (magadsugar) habría crecido a aproximadamente 21 837,00 INR al June 4, 2026, representando un rendimiento total de 118,4%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 16,9% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Magadh Sugar con el sector Consumer Defensive?
Magadh Sugar (magadsugar) ha entregado un rendimiento anualizado de 8,7% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Magadh Sugar habría crecido a 22 949,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Consumer Defensive para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Magadh Sugar?
Magadh Sugar (magadsugar) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 129,5%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Magadh Sugar ha logrado históricamente?
Magadh Sugar (magadsugar) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 3 years (+26,7%), 5 years (+118,4%), 10 years (+129,5%)
Rendimientos negativos: 12 months (-37,4%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.