Mawana Sugars Limited (BOM:523371)
India · Delayed Price · Currency is INR 152.95
+12.65 (9.02%)
At close: Aug 21, 2026
Mawana Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 140.05 | 158.00 | 134.65 | 152.95 | 152.95 | 9.02% | 150,788 |
| Aug 20, 2026 | 130.85 | 142.95 | 129.40 | 140.30 | 140.30 | 8.93% | 143,103 |
| Aug 19, 2026 | 124.20 | 133.25 | 124.20 | 128.80 | 128.80 | 2.34% | 52,492 |
| Aug 18, 2026 | 124.90 | 130.30 | 124.40 | 125.85 | 125.85 | 1.61% | 32,076 |
| Aug 17, 2026 | 118.95 | 125.60 | 116.50 | 123.85 | 123.85 | 6.81% | 39,576 |
| Aug 14, 2026 | 117.25 | 122.60 | 114.90 | 115.95 | 115.95 | -0.60% | 22,971 |
| Aug 13, 2026 | 117.75 | 122.25 | 112.05 | 116.65 | 116.65 | 4.20% | 13,665 |
| Aug 12, 2026 | 114.40 | 115.65 | 111.20 | 111.95 | 111.95 | -2.14% | 6,125 |
| Aug 11, 2026 | 111.85 | 115.65 | 109.60 | 114.40 | 114.40 | - | 14,868 |
| Aug 10, 2026 | 115.35 | 122.95 | 112.00 | 114.40 | 114.40 | -0.82% | 72,764 |
| Aug 7, 2026 | 113.00 | 117.50 | 109.00 | 115.35 | 115.35 | 1.85% | 1,429 |
| Aug 6, 2026 | 112.00 | 116.00 | 112.00 | 113.25 | 113.25 | -3.90% | 8,860 |
| Aug 5, 2026 | 123.80 | 123.80 | 117.10 | 117.85 | 117.85 | -0.08% | 73,965 |
| Aug 4, 2026 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | 4.98% | 21,887 |
| Aug 3, 2026 | 104.90 | 112.35 | 104.90 | 112.35 | 112.35 | 5.00% | 14,122 |
| Jul 31, 2026 | 107.00 | 108.00 | 104.10 | 107.00 | 107.00 | 1.90% | 678 |
| Jul 30, 2026 | 106.00 | 108.85 | 104.80 | 105.00 | 105.00 | -3.67% | 2,581 |
| Jul 29, 2026 | 108.45 | 109.00 | 105.10 | 109.00 | 109.00 | 0.51% | 1,887 |
| Jul 28, 2026 | 113.95 | 113.95 | 107.80 | 108.45 | 108.45 | -3.04% | 1,708 |
| Jul 27, 2026 | 109.40 | 111.95 | 107.15 | 111.85 | 111.85 | 2.33% | 2,020 |
| Jul 24, 2026 | 110.50 | 112.00 | 108.50 | 109.30 | 109.30 | -3.27% | 943 |
| Jul 23, 2026 | 111.00 | 115.00 | 110.50 | 113.00 | 113.00 | -1.18% | 1,244 |
| Jul 22, 2026 | 119.35 | 119.35 | 111.05 | 114.35 | 114.35 | -1.97% | 3,459 |
| Jul 21, 2026 | 110.05 | 116.85 | 110.05 | 116.65 | 116.65 | 4.81% | 3,318 |
| Jul 20, 2026 | 112.00 | 112.05 | 108.90 | 111.30 | 111.30 | -2.07% | 657 |
| Jul 17, 2026 | 114.85 | 117.70 | 111.55 | 113.65 | 113.65 | 1.20% | 3,107 |
| Jul 16, 2026 | 112.20 | 114.40 | 110.05 | 112.30 | 112.30 | 0.09% | 1,034 |
| Jul 15, 2026 | 116.00 | 116.00 | 112.00 | 112.20 | 112.20 | -1.32% | 682 |
| Jul 14, 2026 | 113.90 | 115.00 | 112.00 | 113.70 | 113.70 | 1.38% | 7,620 |
| Jul 13, 2026 | 113.90 | 114.15 | 110.60 | 112.15 | 112.15 | 1.40% | 5,472 |
| Jul 10, 2026 | 110.10 | 113.00 | 110.10 | 110.60 | 110.60 | -1.16% | 1,412 |
| Jul 9, 2026 | 108.95 | 112.00 | 108.05 | 111.90 | 111.90 | 2.71% | 8,380 |
| Jul 8, 2026 | 111.20 | 111.20 | 107.15 | 108.95 | 108.95 | -0.05% | 1,370 |
| Jul 7, 2026 | 114.95 | 114.95 | 106.55 | 109.00 | 109.00 | -1.31% | 9,131 |
| Jul 6, 2026 | 110.45 | 110.45 | 109.35 | 110.45 | 110.45 | 4.99% | 5,085 |
| Jul 3, 2026 | 101.10 | 105.20 | 101.10 | 105.20 | 105.20 | 4.99% | 2,130 |
| Jul 2, 2026 | 101.50 | 102.50 | 98.50 | 100.20 | 100.20 | -2.15% | 4,507 |
| Jul 1, 2026 | 99.00 | 103.80 | 97.00 | 102.40 | 102.40 | 1.39% | 4,848 |
| Jun 30, 2026 | 101.00 | 101.95 | 97.00 | 101.00 | 101.00 | -0.41% | 10,125 |
| Jun 29, 2026 | 102.05 | 103.55 | 100.75 | 101.42 | 101.42 | -4.09% | 7,874 |
| Jun 25, 2026 | 105.71 | 110.00 | 105.66 | 105.75 | 105.75 | -4.92% | 9,835 |
| Jun 24, 2026 | 114.86 | 116.00 | 113.10 | 115.22 | 111.22 | 2.32% | 21,179 |
| Jun 23, 2026 | 119.00 | 119.00 | 111.00 | 112.61 | 108.70 | -1.22% | 14,538 |
| Jun 22, 2026 | 111.00 | 114.55 | 108.00 | 114.00 | 110.04 | 4.49% | 23,234 |
| Jun 19, 2026 | 110.80 | 110.80 | 107.80 | 109.10 | 105.31 | 0.96% | 7,378 |
| Jun 18, 2026 | 109.89 | 111.00 | 105.89 | 108.06 | 104.31 | -1.73% | 11,735 |
| Jun 17, 2026 | 112.50 | 112.50 | 107.35 | 109.96 | 106.14 | 0.90% | 4,140 |
| Jun 16, 2026 | 109.00 | 112.45 | 107.00 | 108.98 | 105.20 | 0.91% | 4,288 |
| Jun 15, 2026 | 106.00 | 109.48 | 105.50 | 108.00 | 104.25 | 3.58% | 19,443 |
| Jun 12, 2026 | 100.00 | 104.89 | 100.00 | 104.27 | 100.65 | 2.03% | 6,838 |