Mauria Udyog Limited (BOM:539219)
India · Delayed Price · Currency is INR 9.94
-0.06 (-0.60%)
At close: May 26, 2026
Mauria Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 10.10 | 10.29 | 9.91 | 9.91 | 9.91 | -0.30% | 15,075 |
| May 26, 2026 | 9.90 | 10.34 | 9.90 | 9.94 | 9.94 | -0.60% | 6,216 |
| May 25, 2026 | 10.14 | 10.14 | 9.72 | 10.00 | 10.00 | 0.60% | 27,022 |
| May 22, 2026 | 9.98 | 10.39 | 9.83 | 9.94 | 9.94 | 0.51% | 11,563 |
| May 21, 2026 | 9.90 | 10.00 | 9.79 | 9.89 | 9.89 | -1.10% | 23,158 |
| May 20, 2026 | 10.31 | 10.52 | 9.83 | 10.00 | 10.00 | -3.01% | 23,928 |
| May 19, 2026 | 9.99 | 11.25 | 9.70 | 10.31 | 10.31 | 5.20% | 154,287 |
| May 18, 2026 | 9.37 | 9.97 | 8.51 | 9.80 | 9.80 | 9.13% | 30,294 |
| May 15, 2026 | 10.61 | 10.61 | 8.77 | 8.98 | 8.98 | -12.82% | 191,766 |
| May 14, 2026 | 10.52 | 10.59 | 10.02 | 10.30 | 10.30 | -0.10% | 32,025 |
| May 13, 2026 | 10.20 | 10.89 | 10.20 | 10.31 | 10.31 | 0.68% | 31,540 |
| May 12, 2026 | 11.00 | 11.00 | 10.03 | 10.24 | 10.24 | -6.23% | 45,671 |
| May 11, 2026 | 10.73 | 11.00 | 10.45 | 10.92 | 10.92 | -0.36% | 65,944 |
| May 8, 2026 | 10.85 | 11.25 | 10.25 | 10.96 | 10.96 | 1.29% | 40,421 |
| May 7, 2026 | 10.90 | 11.00 | 10.53 | 10.82 | 10.82 | 2.95% | 37,350 |
| May 6, 2026 | 10.37 | 10.99 | 10.09 | 10.51 | 10.51 | 1.35% | 17,475 |
| May 5, 2026 | 10.53 | 10.88 | 10.14 | 10.37 | 10.37 | -1.52% | 51,980 |
| May 4, 2026 | 11.08 | 11.25 | 10.50 | 10.53 | 10.53 | -3.57% | 43,268 |
| Apr 30, 2026 | 9.74 | 11.29 | 9.33 | 10.92 | 10.92 | 12.11% | 173,047 |
| Apr 29, 2026 | 9.73 | 10.00 | 9.58 | 9.74 | 9.74 | 0.10% | 12,343 |
| Apr 28, 2026 | 9.60 | 10.00 | 9.17 | 9.73 | 9.73 | 3.62% | 50,412 |
| Apr 27, 2026 | 9.21 | 9.59 | 9.18 | 9.39 | 9.39 | 1.51% | 20,488 |
| Apr 24, 2026 | 9.40 | 9.40 | 9.12 | 9.25 | 9.25 | -2.63% | 13,803 |
| Apr 23, 2026 | 9.70 | 9.99 | 9.30 | 9.50 | 9.50 | -1.45% | 34,670 |
| Apr 22, 2026 | 9.65 | 9.80 | 9.43 | 9.64 | 9.64 | 1.80% | 10,930 |
| Apr 21, 2026 | 9.58 | 9.89 | 9.13 | 9.47 | 9.47 | -1.04% | 22,024 |
| Apr 20, 2026 | 10.09 | 10.09 | 9.30 | 9.57 | 9.57 | -3.33% | 37,964 |
| Apr 17, 2026 | 9.90 | 9.91 | 9.71 | 9.90 | 9.90 | 2.17% | 42,453 |
| Apr 16, 2026 | 9.66 | 10.00 | 9.41 | 9.69 | 9.69 | 2.32% | 45,169 |
| Apr 15, 2026 | 9.37 | 10.00 | 8.82 | 9.47 | 9.47 | 3.16% | 77,396 |
| Apr 13, 2026 | 9.65 | 9.65 | 8.67 | 9.18 | 9.18 | 1.66% | 22,389 |
| Apr 10, 2026 | 9.20 | 9.22 | 8.62 | 9.03 | 9.03 | 1.23% | 39,137 |
| Apr 9, 2026 | 8.95 | 9.25 | 8.80 | 8.92 | 8.92 | 0.90% | 44,619 |
| Apr 8, 2026 | 9.78 | 9.78 | 8.62 | 8.84 | 8.84 | 5.62% | 39,308 |
| Apr 7, 2026 | 8.25 | 8.45 | 8.22 | 8.37 | 8.37 | 1.82% | 22,604 |
| Apr 6, 2026 | 8.31 | 8.59 | 8.15 | 8.22 | 8.22 | 1.36% | 23,098 |
| Apr 2, 2026 | 8.39 | 8.39 | 8.00 | 8.11 | 8.11 | -4.92% | 45,681 |
| 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 |