Mauria Udyog Limited (BOM:539219)
India · Delayed Price · Currency is INR 8.53
+0.68 (8.66%)
At close: Apr 1, 2026
Mauria Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9.00 | 9.00 | 8.01 | 8.53 | 8.53 | 8.66% | 15,593 |
| Mar 30, 2026 | 7.87 | 8.09 | 7.41 | 7.85 | 7.85 | 1.95% | 51,650 |
| Mar 27, 2026 | 7.70 | 8.24 | 7.41 | 7.70 | 7.70 | -3.51% | 129,435 |
| Mar 25, 2026 | 8.40 | 8.40 | 7.85 | 7.98 | 7.98 | -0.62% | 280,690 |
| Mar 24, 2026 | 7.89 | 8.30 | 7.79 | 8.03 | 8.03 | 2.69% | 135,524 |
| Mar 23, 2026 | 7.95 | 8.70 | 7.66 | 7.82 | 7.82 | -0.89% | 296,621 |
| Mar 20, 2026 | 8.11 | 8.21 | 7.40 | 7.89 | 7.89 | -2.83% | 299,148 |
| Mar 19, 2026 | 8.86 | 8.86 | 7.39 | 8.12 | 8.12 | -2.99% | 38,332 |
| Mar 18, 2026 | 8.34 | 8.69 | 8.08 | 8.37 | 8.37 | 0.36% | 29,851 |
| Mar 17, 2026 | 9.18 | 9.18 | 8.01 | 8.34 | 8.34 | -1.07% | 105,984 |
| Mar 16, 2026 | 8.27 | 9.30 | 8.27 | 8.43 | 8.43 | -3.66% | 45,816 |
| Mar 13, 2026 | 9.42 | 9.42 | 8.41 | 8.75 | 8.75 | -1.69% | 40,046 |
| Mar 12, 2026 | 9.90 | 9.90 | 8.41 | 8.90 | 8.90 | -2.09% | 72,375 |
| Mar 11, 2026 | 9.43 | 9.45 | 8.70 | 9.09 | 9.09 | 0.78% | 45,676 |
| Mar 10, 2026 | 9.45 | 9.45 | 9.00 | 9.02 | 9.02 | -0.11% | 123,186 |
| Mar 9, 2026 | 9.38 | 10.00 | 9.00 | 9.03 | 9.03 | -1.85% | 21,531 |
| Mar 6, 2026 | 9.43 | 9.74 | 9.14 | 9.20 | 9.20 | 0.88% | 11,597 |
| Mar 5, 2026 | 9.26 | 10.45 | 9.05 | 9.12 | 9.12 | -3.49% | 80,426 |
| Mar 4, 2026 | 9.02 | 9.79 | 9.02 | 9.45 | 9.45 | -5.41% | 89,955 |
| Mar 2, 2026 | 9.81 | 10.30 | 9.49 | 9.99 | 9.99 | -4.40% | 82,815 |
| Feb 27, 2026 | 10.30 | 10.50 | 9.77 | 10.45 | 10.45 | 5.34% | 40,198 |
| Feb 26, 2026 | 9.75 | 10.28 | 9.75 | 9.92 | 9.92 | 1.74% | 2,660 |
| Feb 25, 2026 | 10.70 | 10.70 | 9.70 | 9.75 | 9.75 | -1.91% | 44,717 |
| Feb 24, 2026 | 9.63 | 10.40 | 9.63 | 9.94 | 9.94 | -0.60% | 34,895 |
| Feb 23, 2026 | 10.00 | 10.55 | 9.80 | 10.00 | 10.00 | -1.67% | 25,804 |
| Feb 20, 2026 | 10.46 | 10.46 | 9.80 | 10.17 | 10.17 | 2.21% | 38,416 |
| Feb 19, 2026 | 9.90 | 10.40 | 9.90 | 9.95 | 9.95 | -1.49% | 11,645 |
| Feb 18, 2026 | 10.02 | 10.20 | 9.83 | 10.10 | 10.10 | 1.10% | 21,815 |
| Feb 17, 2026 | 10.00 | 10.30 | 9.80 | 9.99 | 9.99 | -0.20% | 22,093 |
| Feb 16, 2026 | 10.69 | 10.69 | 9.50 | 10.01 | 10.01 | -6.97% | 165,756 |
| Feb 13, 2026 | 11.13 | 11.20 | 10.70 | 10.76 | 10.76 | -1.91% | 35,386 |
| Feb 12, 2026 | 10.76 | 11.28 | 10.76 | 10.97 | 10.97 | -0.09% | 20,793 |
| Feb 11, 2026 | 11.26 | 11.39 | 10.95 | 10.98 | 10.98 | -2.40% | 34,283 |
| Feb 10, 2026 | 10.95 | 11.50 | 10.95 | 11.25 | 11.25 | 1.99% | 27,501 |
| Feb 9, 2026 | 11.30 | 11.30 | 10.85 | 11.03 | 11.03 | 0.36% | 29,251 |
| Feb 6, 2026 | 11.29 | 11.29 | 10.55 | 10.99 | 10.99 | 1.20% | 52,063 |
| Feb 5, 2026 | 10.80 | 11.39 | 10.50 | 10.86 | 10.86 | -0.82% | 19,987 |
| Feb 4, 2026 | 10.52 | 11.50 | 10.52 | 10.95 | 10.95 | -0.54% | 37,129 |
| Feb 3, 2026 | 10.65 | 11.19 | 10.65 | 11.01 | 11.01 | 5.46% | 47,727 |
| Feb 2, 2026 | 10.70 | 10.98 | 10.12 | 10.44 | 10.44 | -2.43% | 67,090 |
| Feb 1, 2026 | 10.98 | 11.29 | 9.75 | 10.70 | 10.70 | -2.46% | 43,760 |
| Jan 30, 2026 | 9.65 | 11.14 | 9.65 | 10.97 | 10.97 | 2.72% | 50,340 |
| Jan 29, 2026 | 10.75 | 10.87 | 10.53 | 10.68 | 10.68 | -1.02% | 24,275 |
| Jan 28, 2026 | 11.17 | 11.17 | 10.62 | 10.79 | 10.79 | 0.56% | 30,081 |
| Jan 27, 2026 | 10.98 | 11.00 | 10.60 | 10.73 | 10.73 | -1.74% | 18,596 |
| Jan 23, 2026 | 10.70 | 11.10 | 10.70 | 10.92 | 10.92 | 1.68% | 18,114 |
| Jan 22, 2026 | 10.74 | 11.10 | 10.58 | 10.74 | 10.74 | 3.27% | 18,470 |
| Jan 21, 2026 | 11.19 | 11.19 | 10.23 | 10.40 | 10.40 | -1.52% | 193,587 |
| Jan 20, 2026 | 11.42 | 11.42 | 10.50 | 10.56 | 10.56 | -5.80% | 93,334 |
| Jan 19, 2026 | 11.10 | 11.40 | 11.10 | 11.21 | 11.21 | -1.15% | 6,843 |