Mawana Sugars Limited (BOM:523371)
India · Delayed Price · Currency is INR 91.35
-1.65 (-1.77%)
At close: Sep 8, 2025
Mawana Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 92.75 | 93.08 | 90.22 | 91.35 | 91.35 | -1.77% | 2,342 |
| Sep 5, 2025 | 93.03 | 94.40 | 91.35 | 93.00 | 93.00 | -0.29% | 3,012 |
| Sep 4, 2025 | 94.36 | 94.50 | 93.00 | 93.27 | 93.27 | -0.33% | 1,985 |
| Sep 3, 2025 | 93.15 | 94.50 | 92.51 | 93.58 | 93.58 | 1.00% | 6,266 |
| Sep 2, 2025 | 89.36 | 95.50 | 89.36 | 92.65 | 92.65 | 5.32% | 42,878 |
| Sep 1, 2025 | 87.80 | 88.86 | 86.16 | 87.97 | 87.97 | 0.06% | 2,822 |
| Aug 29, 2025 | 89.07 | 89.22 | 87.69 | 87.92 | 87.92 | -0.31% | 2,679 |
| Aug 28, 2025 | 87.49 | 88.59 | 87.00 | 88.19 | 88.19 | -0.46% | 2,224 |
| Aug 26, 2025 | 94.00 | 94.00 | 87.72 | 88.60 | 88.60 | -0.37% | 7,297 |
| Aug 25, 2025 | 90.48 | 90.48 | 87.81 | 88.93 | 88.93 | -0.85% | 5,045 |
| Aug 22, 2025 | 91.08 | 91.08 | 89.35 | 89.69 | 89.69 | -1.53% | 632 |
| Aug 21, 2025 | 91.11 | 92.73 | 90.85 | 91.08 | 91.08 | -0.40% | 981 |
| Aug 20, 2025 | 88.10 | 92.82 | 88.10 | 91.45 | 91.45 | 1.24% | 5,701 |
| Aug 19, 2025 | 89.08 | 90.54 | 88.74 | 90.33 | 90.33 | 2.07% | 2,828 |
| Aug 18, 2025 | 89.73 | 89.73 | 88.00 | 88.50 | 88.50 | -0.23% | 533 |
| Aug 14, 2025 | 89.40 | 89.45 | 88.00 | 88.70 | 88.70 | -0.81% | 2,327 |
| Aug 13, 2025 | 90.00 | 90.03 | 88.28 | 89.42 | 89.42 | -0.18% | 6,539 |
| Aug 12, 2025 | 88.39 | 90.00 | 88.15 | 89.58 | 89.58 | 1.42% | 4,913 |
| Aug 11, 2025 | 87.21 | 88.53 | 86.50 | 88.33 | 88.33 | 0.48% | 6,102 |
| Aug 8, 2025 | 87.02 | 89.29 | 86.94 | 87.91 | 87.91 | 1.12% | 5,234 |
| Aug 7, 2025 | 87.79 | 88.63 | 85.80 | 86.94 | 86.94 | -1.44% | 2,404 |
| Aug 6, 2025 | 88.00 | 89.66 | 87.47 | 88.21 | 88.21 | -1.49% | 8,075 |
| Aug 5, 2025 | 89.51 | 90.57 | 88.81 | 89.54 | 89.54 | -0.60% | 10,559 |
| Aug 4, 2025 | 92.00 | 92.00 | 89.26 | 90.08 | 90.08 | -2.37% | 9,497 |
| Aug 1, 2025 | 96.09 | 96.93 | 91.74 | 92.27 | 92.27 | -3.53% | 2,508 |
| Jul 31, 2025 | 95.50 | 96.35 | 95.30 | 95.65 | 95.65 | -0.57% | 1,403 |
| Jul 30, 2025 | 96.85 | 97.20 | 95.70 | 96.20 | 96.20 | -0.26% | 3,121 |
| Jul 29, 2025 | 96.70 | 96.75 | 95.60 | 96.45 | 96.45 | -0.26% | 3,981 |
| Jul 28, 2025 | 95.95 | 98.10 | 95.95 | 96.70 | 96.70 | 0.21% | 11,864 |
| Jul 25, 2025 | 97.00 | 98.00 | 96.50 | 96.50 | 96.50 | -0.97% | 5,794 |
| Jul 24, 2025 | 96.65 | 97.60 | 96.65 | 97.45 | 97.45 | 1.40% | 748 |
| Jul 23, 2025 | 95.70 | 96.75 | 95.60 | 96.10 | 96.10 | -0.05% | 9,169 |
| Jul 22, 2025 | 96.00 | 98.35 | 95.95 | 96.15 | 96.15 | -1.13% | 11,648 |
| Jul 21, 2025 | 100.00 | 100.00 | 96.15 | 97.25 | 97.25 | -0.41% | 8,252 |
| Jul 18, 2025 | 98.65 | 98.75 | 96.00 | 97.65 | 97.65 | -1.51% | 4,744 |
| Jul 17, 2025 | 100.10 | 100.10 | 98.70 | 99.15 | 99.15 | -0.80% | 3,075 |
| Jul 16, 2025 | 100.10 | 100.75 | 99.70 | 99.95 | 99.95 | -0.55% | 7,137 |
| Jul 15, 2025 | 100.90 | 101.90 | 99.95 | 100.50 | 100.50 | 0.45% | 4,011 |
| Jul 14, 2025 | 101.00 | 101.55 | 99.65 | 100.05 | 100.05 | -1.67% | 6,326 |
| Jul 11, 2025 | 101.10 | 102.20 | 100.30 | 101.75 | 101.75 | 0.74% | 8,671 |
| Jul 10, 2025 | 101.95 | 102.40 | 100.45 | 101.00 | 101.00 | -0.10% | 850 |
| Jul 9, 2025 | 101.80 | 102.20 | 100.70 | 101.10 | 101.10 | -0.79% | 4,557 |
| Jul 8, 2025 | 103.95 | 103.95 | 99.85 | 101.90 | 101.90 | 0.74% | 11,110 |
| Jul 7, 2025 | 100.60 | 104.30 | 100.05 | 101.15 | 101.15 | 0.55% | 12,960 |
| Jul 4, 2025 | 100.75 | 101.80 | 99.65 | 100.60 | 100.60 | -0.15% | 7,870 |
| Jul 3, 2025 | 98.60 | 101.50 | 97.20 | 100.75 | 100.75 | -0.35% | 5,669 |
| Jul 2, 2025 | 101.90 | 102.20 | 100.05 | 101.10 | 101.10 | -1.03% | 7,056 |
| Jul 1, 2025 | 104.20 | 104.20 | 101.25 | 102.15 | 102.15 | - | 2,054 |
| Jun 30, 2025 | 102.85 | 103.00 | 102.05 | 102.15 | 102.15 | -0.68% | 1,243 |
| Jun 27, 2025 | 102.10 | 104.55 | 101.50 | 102.85 | 102.85 | 0.73% | 7,098 |