Mauria Udyog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	11.55	11.55	10.92	11.34	11.34	0.53%	47,252
Jan 14, 2026	11.33	11.33	11.05	11.28	11.28	1.53%	12,815
Jan 13, 2026	11.27	11.69	11.00	11.11	11.11	-2.29%	35,656
Jan 12, 2026	11.43	11.53	11.10	11.37	11.37	1.88%	42,283
Jan 9, 2026	11.50	11.72	11.05	11.16	11.16	-2.53%	52,485
Jan 8, 2026	12.15	12.15	11.40	11.45	11.45	-1.55%	29,235
Jan 7, 2026	12.22	12.22	11.50	11.63	11.63	0.78%	35,277
Jan 6, 2026	11.79	12.33	11.05	11.54	11.54	-0.43%	210,233
Jan 5, 2026	12.28	12.28	10.99	11.59	11.59	-3.98%	222,013
Jan 2, 2026	12.14	12.14	11.91	12.07	12.07	2.72%	60,948
Jan 1, 2026	11.93	12.29	11.70	11.75	11.75	-1.51%	48,558
Dec 31, 2025	11.78	12.35	11.78	11.93	11.93	-1.24%	25,132
Dec 30, 2025	11.93	12.10	11.61	12.08	12.08	1.17%	28,271