Mawana Sugars Limited (BOM:523371)
India · Delayed Price · Currency is INR 139.45
-5.45 (-3.76%)
At close: Oct 1, 2026
Mawana Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 142.90 | 143.55 | 134.95 | 139.45 | 139.45 | -3.76% | 8,567 |
| Sep 30, 2026 | 145.95 | 150.55 | 144.35 | 144.90 | 144.90 | -0.10% | 13,949 |
| Sep 29, 2026 | 144.60 | 146.60 | 141.50 | 145.05 | 145.05 | -0.38% | 10,153 |
| Sep 28, 2026 | 149.30 | 154.00 | 144.60 | 145.60 | 145.60 | -2.74% | 46,904 |
| Sep 25, 2026 | 128.70 | 153.45 | 128.70 | 149.70 | 149.70 | 14.27% | 126,228 |
| Sep 24, 2026 | 136.00 | 136.00 | 130.65 | 131.00 | 131.00 | -1.43% | 8,262 |
| Sep 23, 2026 | 135.00 | 137.30 | 131.50 | 132.90 | 132.90 | 1.30% | 23,797 |
| Sep 22, 2026 | 125.40 | 133.80 | 124.60 | 131.20 | 131.20 | 4.58% | 15,308 |
| Sep 21, 2026 | 122.70 | 127.95 | 122.30 | 125.45 | 125.45 | -2.45% | 10,116 |
| Sep 18, 2026 | 125.30 | 129.80 | 124.00 | 128.60 | 128.60 | 2.51% | 4,104 |
| Sep 17, 2026 | 125.45 | 127.45 | 123.40 | 125.45 | 125.45 | 0.20% | 14,001 |
| Sep 16, 2026 | 128.00 | 128.55 | 123.20 | 125.20 | 125.20 | -2.95% | 24,596 |
| Sep 15, 2026 | 135.00 | 136.45 | 128.55 | 129.00 | 129.00 | -4.90% | 18,891 |
| Sep 11, 2026 | 130.00 | 138.00 | 130.00 | 135.65 | 135.65 | -0.44% | 76,747 |
| Sep 10, 2026 | 137.95 | 142.10 | 135.10 | 136.25 | 136.25 | -2.82% | 19,506 |
| Sep 9, 2026 | 141.75 | 141.75 | 138.40 | 140.20 | 140.20 | -1.37% | 11,469 |
| Sep 8, 2026 | 143.35 | 146.00 | 142.15 | 142.15 | 142.15 | -2.03% | 6,089 |
| Sep 7, 2026 | 149.30 | 150.65 | 144.45 | 145.10 | 145.10 | -0.14% | 21,054 |
| Sep 4, 2026 | 147.85 | 147.85 | 143.35 | 145.30 | 145.30 | -0.62% | 27,327 |
| Sep 3, 2026 | 150.40 | 154.95 | 145.25 | 146.20 | 146.20 | -1.15% | 25,016 |
| Sep 2, 2026 | 145.00 | 154.20 | 143.45 | 147.90 | 147.90 | 3.94% | 35,020 |
| Sep 1, 2026 | 150.75 | 150.75 | 141.20 | 142.30 | 142.30 | -4.50% | 25,922 |
| Aug 31, 2026 | 148.95 | 157.15 | 147.15 | 149.00 | 149.00 | 0.71% | 39,894 |
| Aug 28, 2026 | 144.75 | 150.65 | 141.05 | 147.95 | 147.95 | 4.34% | 55,043 |
| Aug 27, 2026 | 140.50 | 144.60 | 140.00 | 141.80 | 141.80 | 0.39% | 26,452 |
| Aug 26, 2026 | 145.35 | 148.05 | 139.90 | 141.25 | 141.25 | -1.64% | 16,072 |
| Aug 25, 2026 | 151.05 | 151.05 | 140.70 | 143.60 | 143.60 | -4.93% | 79,141 |
| Aug 24, 2026 | 154.05 | 163.75 | 148.85 | 151.05 | 151.05 | -1.24% | 129,031 |
| 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 |