BSE · MAGNUS · stock
Magnus Steel and Infra Limited (MAGNUS) stock price history
Every BSE trading session of Magnus Steel and Infra Limited from Oct 28, 2003 to Sep 28, 2026: 5,673 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAGNUS adjusted close, 2003 to 2026
- ₹223.40
- All time high, 2026
- ₹223.40
- 52 week high, ₹8.75 low
- 5,673
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
MAGNUS key facts
- Magnus Steel and Infra Limited (MAGNUS) closed at ₹37.09 on Sep 28, 2026 on BSE.
- MAGNUS's all time high close is ₹223.40, set on May 14, 2026; its all time low close is ₹1.56 on Dec 30, 2020.
- MAGNUS's 52 week range is ₹8.75 to ₹223.40.
- MAGNUS returned +177.0% over the year to Sep 28, 2026 and +1,007% over five years.
- Over ten years MAGNUS returned +1,439%, +31.4% a year compounded.
- MAGNUS's deepest drawdown was -94.2% from Dec 31, 2007 to Dec 30, 2020.
- DataCedar holds 5,673 daily sessions of MAGNUS history from Oct 28, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAGNUS price chart, 2003 to 2026
MAGNUS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +48.1% |
| 3 months | -55.6% |
| 6 months | -52.0% |
| Year to date | +6.2% |
| 1 year | +177.0% |
| 3 years | +625.8% |
| 5 years | +1,007% |
| 10 years | +1,439% |
| Since Oct 28, 2003 | +1,024% |
| Compound annual growth, 22.9 years | +11.1% |
MAGNUS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹223.40 on May 14, 2026
- All time low close
- ₹1.56 on Dec 30, 2020
- 52 week high
- ₹223.40 on May 14, 2026
- 52 week low
- ₹8.75 on Oct 3, 2025
- Deepest drawdown
- -94.2% from Dec 31, 2007 to Dec 30, 2020, recovered Dec 10, 2025
- Best single session
- +20.0% on May 26, 2005
- Worst single session
- -41.6% on Oct 3, 2025
- Volatility, 1 year annualised
- 82.9%
- Sessions closing higher, 1 year
- 63%
- Growth of 1 since 2003
- 11.2×
- Best calendar year
- 2025, +375%
- Worst calendar year
- 2010, -61%
MAGNUS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Oct 28, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹36.34 | ₹223.40 | ₹18.75 | ₹37.09 | +4.1% | 7M | 185 |
| 2025 | ₹7.50 | ₹35.63 | ₹7.50 | ₹35.63 | +375.1% | 176.5K | 248 |
| 2024 | ₹5.36 | ₹7.50 | ₹5.36 | ₹7.50 | +39.9% | 8.5K | 245 |
| 2023 | ₹4.01 | ₹5.36 | ₹4.01 | ₹5.36 | +33.7% | 7K | 245 |
| 2022 | ₹3.80 | ₹4.09 | ₹2.28 | ₹4.01 | +5.5% | 11.8K | 248 |
| 2021 | ₹1.63 | ₹3.80 | ₹1.63 | ₹3.80 | +133.1% | 8.6K | 248 |
| 2020 | ₹1.77 | ₹1.77 | ₹1.56 | ₹1.63 | -7.9% | 3.1K | 250 |
| 2019 | ₹1.86 | ₹1.95 | ₹1.77 | ₹1.77 | -4.8% | 526 | 242 |
| 2018 | ₹1.75 | ₹1.86 | ₹1.67 | ₹1.86 | +6.3% | 3.7K | 246 |
| 2017 | ₹1.80 | ₹1.80 | ₹1.75 | ₹1.75 | -2.8% | 200 | 248 |
| 2016 | ₹2.70 | ₹3.96 | ₹1.80 | ₹1.80 | -30.2% | 12.2K | 246 |
| 2015 | ₹5.05 | ₹5.19 | ₹2.24 | ₹2.58 | -48.9% | 15.3K | 246 |
| 2014 | ₹6.66 | ₹6.66 | ₹2.42 | ₹5.05 | -20.5% | 87.2K | 244 |
| 2013 | ₹5.06 | ₹6.96 | ₹3.40 | ₹6.35 | +25.5% | 30.6K | 248 |
| 2012 | ₹5.06 | ₹5.89 | ₹3.00 | ₹5.06 | 0.0% | 10.7K | 245 |
| 2011 | ₹7.15 | ₹7.15 | ₹5.06 | ₹5.06 | -29.2% | 11.6K | 246 |
| 2010 | ₹18.50 | ₹18.50 | ₹6.87 | ₹7.15 | -61.4% | 82.9K | 250 |
| 2009 | ₹18.20 | ₹19.80 | ₹17.80 | ₹18.50 | +1.6% | 116.3K | 243 |
| 2008 | ₹26.00 | ₹26.00 | ₹10.14 | ₹18.20 | -32.6% | 185K | 246 |
| 2007 | ₹6.28 | ₹27.00 | ₹6.28 | ₹27.00 | +350.8% | 1.8M | 248 |
| 2006 | ₹9.59 | ₹12.24 | ₹5.86 | ₹5.99 | -40.6% | 43.3K | 247 |
| 2005 | ₹4.00 | ₹24.30 | ₹4.00 | ₹10.09 | +152.3% | 107.2K | 250 |
| 2004 | ₹3.66 | ₹4.80 | ₹2.60 | ₹4.00 | +9.3% | 9.3K | 262 |
| 2003 | ₹3.30 | ₹5.68 | ₹3.30 | ₹3.66 | n/a | 2.1K | 47 |
MAGNUS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹37.09 | +41.0% |
| August 2026 | ₹26.30 | -53.9% |
| July 2026 | ₹57.08 | -38.0% |
| June 2026 | ₹92.10 | -31.2% |
| May 2026 | ₹133.95 | -7.1% |
| April 2026 | ₹144.23 | +77.7% |
| March 2026 | ₹81.18 | +31.1% |
| February 2026 | ₹61.93 | +48.4% |
| January 2026 | ₹41.74 | +17.1% |
| December 2025 | ₹35.63 | +54.0% |
| November 2025 | ₹23.13 | +44.9% |
| October 2025 | ₹15.96 | +8.2% |
About the MAGNUS data
Daily bars. 5,673 sessions from Oct 28, 2003 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 28, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MAGNUS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
MAGNUS share price history
