Mauria Udyog Limited (BOM:539219)
India · Delayed Price · Currency is INR 7.58
-0.40 (-5.01%)
At close: Sep 11, 2026
Mauria Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.08 | 8.08 | 7.55 | 7.58 | 7.58 | -5.01% | 61,173 |
| Sep 10, 2026 | 8.16 | 8.16 | 7.60 | 7.98 | 7.98 | 0.13% | 25,141 |
| Sep 9, 2026 | 7.79 | 8.30 | 7.61 | 7.97 | 7.97 | 3.91% | 89,129 |
| Sep 8, 2026 | 7.83 | 7.83 | 7.57 | 7.67 | 7.67 | -0.39% | 17,154 |
| Sep 7, 2026 | 7.86 | 7.86 | 7.20 | 7.70 | 7.70 | 0.39% | 77,944 |
| Sep 4, 2026 | 7.84 | 7.84 | 7.32 | 7.67 | 7.67 | 0.79% | 100,435 |
| Sep 3, 2026 | 7.70 | 7.70 | 7.27 | 7.61 | 7.61 | 2.15% | 17,140 |
| Sep 2, 2026 | 7.53 | 7.53 | 6.90 | 7.45 | 7.45 | 1.64% | 50,634 |
| Sep 1, 2026 | 7.47 | 7.47 | 7.00 | 7.33 | 7.33 | 2.09% | 64,746 |
| Aug 31, 2026 | 8.03 | 8.03 | 6.77 | 7.18 | 7.18 | -8.30% | 150,374 |
| Aug 28, 2026 | 7.95 | 7.95 | 7.75 | 7.83 | 7.83 | 0.77% | 12,282 |
| Aug 27, 2026 | 7.96 | 7.96 | 7.72 | 7.77 | 7.77 | -1.65% | 39,821 |
| Aug 26, 2026 | 8.12 | 8.12 | 7.70 | 7.90 | 7.90 | -0.75% | 29,155 |
| Aug 25, 2026 | 7.63 | 8.10 | 7.63 | 7.96 | 7.96 | - | 17,027 |
| Aug 24, 2026 | 8.05 | 8.05 | 7.71 | 7.96 | 7.96 | 2.45% | 36,426 |
| Aug 21, 2026 | 7.79 | 7.89 | 7.60 | 7.77 | 7.77 | 1.30% | 18,143 |
| Aug 20, 2026 | 7.72 | 7.77 | 7.51 | 7.67 | 7.67 | 1.19% | 37,944 |
| Aug 19, 2026 | 7.80 | 7.80 | 7.53 | 7.58 | 7.58 | -0.26% | 29,856 |
| Aug 18, 2026 | 7.69 | 7.72 | 7.53 | 7.60 | 7.60 | 0.66% | 33,805 |
| Aug 17, 2026 | 7.80 | 7.80 | 7.50 | 7.55 | 7.55 | -0.26% | 47,856 |
| Aug 14, 2026 | 7.97 | 7.97 | 7.47 | 7.57 | 7.57 | -1.69% | 87,764 |
| Aug 13, 2026 | 8.06 | 8.06 | 7.60 | 7.70 | 7.70 | -2.28% | 83,531 |
| Aug 12, 2026 | 8.06 | 8.06 | 7.81 | 7.88 | 7.88 | -0.13% | 13,097 |
| Aug 11, 2026 | 8.23 | 8.23 | 7.85 | 7.89 | 7.89 | -0.75% | 29,576 |
| Aug 10, 2026 | 8.18 | 8.27 | 7.77 | 7.95 | 7.95 | -0.75% | 28,350 |
| Aug 7, 2026 | 8.18 | 8.18 | 7.67 | 8.01 | 8.01 | 3.09% | 18,410 |
| Aug 6, 2026 | 7.92 | 8.14 | 7.65 | 7.77 | 7.77 | 0.52% | 22,271 |
| Aug 5, 2026 | 7.66 | 8.40 | 7.52 | 7.73 | 7.73 | -4.69% | 70,615 |
| Aug 4, 2026 | 8.47 | 8.47 | 8.02 | 8.11 | 8.11 | -0.37% | 30,447 |
| Aug 3, 2026 | 7.98 | 8.54 | 7.98 | 8.14 | 8.14 | 1.62% | 86,088 |
| Jul 31, 2026 | 8.20 | 8.20 | 7.88 | 8.01 | 8.01 | 0.12% | 15,431 |
| Jul 30, 2026 | 8.28 | 8.34 | 7.68 | 8.00 | 8.00 | -0.99% | 17,963 |
| Jul 29, 2026 | 8.08 | 8.18 | 7.89 | 8.08 | 8.08 | 2.41% | 5,090 |
| Jul 28, 2026 | 8.01 | 8.29 | 7.46 | 7.89 | 7.89 | -1.13% | 31,231 |
| Jul 27, 2026 | 8.05 | 8.50 | 7.91 | 7.98 | 7.98 | 1.14% | 19,258 |
| Jul 24, 2026 | 8.19 | 8.19 | 7.57 | 7.89 | 7.89 | - | 35,471 |
| Jul 23, 2026 | 8.26 | 8.26 | 7.87 | 7.89 | 7.89 | -1.99% | 55,757 |
| Jul 22, 2026 | 8.49 | 8.99 | 7.99 | 8.05 | 8.05 | -3.71% | 67,554 |
| Jul 21, 2026 | 8.59 | 8.59 | 8.17 | 8.36 | 8.36 | -0.95% | 21,588 |
| Jul 20, 2026 | 8.49 | 8.78 | 8.31 | 8.44 | 8.44 | -0.59% | 13,045 |
| Jul 17, 2026 | 8.30 | 8.79 | 8.30 | 8.49 | 8.49 | -4.07% | 71,489 |
| Jul 16, 2026 | 9.19 | 9.19 | 8.80 | 8.85 | 8.85 | -0.45% | 4,961 |
| Jul 15, 2026 | 8.81 | 9.16 | 8.80 | 8.89 | 8.89 | -3.26% | 59,204 |
| Jul 14, 2026 | 9.53 | 9.60 | 9.06 | 9.19 | 9.19 | 0.11% | 51,913 |
| Jul 13, 2026 | 8.98 | 9.90 | 8.52 | 9.18 | 9.18 | 4.44% | 131,315 |
| Jul 10, 2026 | 8.71 | 9.21 | 8.05 | 8.79 | 8.79 | 1.50% | 40,417 |
| Jul 9, 2026 | 8.88 | 8.88 | 8.41 | 8.66 | 8.66 | 1.52% | 14,900 |
| Jul 8, 2026 | 8.66 | 8.75 | 8.45 | 8.53 | 8.53 | -2.07% | 33,649 |
| Jul 7, 2026 | 8.60 | 8.77 | 8.60 | 8.71 | 8.71 | 1.28% | 27,709 |
| Jul 6, 2026 | 8.85 | 8.87 | 8.50 | 8.60 | 8.60 | -2.27% | 32,837 |