Mauria Udyog Limited (BOM:539219)
India · Delayed Price · Currency is INR 7.89
-0.06 (-0.75%)
At close: Aug 11, 2026
Mauria Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 9.15 | 9.15 | 8.77 | 8.80 | 8.80 | -2.22% | 69,947 |
| Jul 2, 2026 | 8.94 | 9.19 | 8.81 | 9.00 | 9.00 | -0.99% | 33,763 |
| Jul 1, 2026 | 8.82 | 9.25 | 8.81 | 9.09 | 9.09 | 2.71% | 15,377 |
| Jun 30, 2026 | 8.99 | 9.35 | 8.80 | 8.85 | 8.85 | 0.11% | 19,799 |
| Jun 29, 2026 | 9.04 | 9.05 | 8.83 | 8.84 | 8.84 | -0.23% | 21,707 |
| Jun 25, 2026 | 8.76 | 8.98 | 8.76 | 8.86 | 8.86 | 0.91% | 12,396 |
| Jun 24, 2026 | 9.00 | 9.05 | 8.75 | 8.78 | 8.78 | -2.01% | 29,460 |
| Jun 23, 2026 | 8.96 | 9.18 | 8.93 | 8.96 | 8.96 | -0.55% | 25,419 |
| Jun 22, 2026 | 9.09 | 9.45 | 8.95 | 9.01 | 9.01 | -0.33% | 30,889 |
| Jun 19, 2026 | 9.55 | 9.55 | 8.94 | 9.04 | 9.04 | -1.31% | 80,143 |
| Jun 18, 2026 | 9.40 | 9.40 | 9.00 | 9.16 | 9.16 | -1.29% | 56,260 |
| Jun 17, 2026 | 9.38 | 9.39 | 8.83 | 9.28 | 9.28 | 1.87% | 27,826 |
| Jun 16, 2026 | 9.49 | 9.50 | 8.98 | 9.11 | 9.11 | 1.11% | 40,048 |
| Jun 15, 2026 | 8.98 | 9.40 | 8.81 | 9.01 | 9.01 | 0.78% | 82,553 |
| Jun 12, 2026 | 8.50 | 9.61 | 8.20 | 8.94 | 8.94 | -0.56% | 70,383 |
| Jun 11, 2026 | 9.10 | 9.10 | 8.68 | 8.99 | 8.99 | 2.39% | 9,279 |
| Jun 10, 2026 | 9.00 | 9.20 | 8.60 | 8.78 | 8.78 | -2.88% | 26,817 |
| Jun 9, 2026 | 8.72 | 9.27 | 8.72 | 9.04 | 9.04 | 3.43% | 44,154 |
| Jun 8, 2026 | 9.16 | 9.16 | 8.08 | 8.74 | 8.74 | -2.67% | 85,285 |
| Jun 5, 2026 | 9.00 | 9.39 | 8.83 | 8.98 | 8.98 | -2.60% | 68,428 |
| Jun 4, 2026 | 9.19 | 9.28 | 9.00 | 9.22 | 9.22 | 1.10% | 7,469 |
| Jun 3, 2026 | 9.48 | 9.48 | 8.80 | 9.12 | 9.12 | -1.30% | 55,808 |
| Jun 2, 2026 | 9.28 | 9.43 | 9.10 | 9.24 | 9.24 | -0.32% | 34,871 |