Mauria Udyog Limited (BOM:539219)
India · Delayed Price · Currency is INR 6.98
-0.23 (-3.19%)
At close: Nov 9, 2026
Mauria Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.39 | 7.39 | 6.95 | 6.98 | 6.98 | -3.19% | 34,679 |
| Nov 8, 2026 | 7.28 | 7.33 | 7.06 | 7.21 | 7.21 | 2.56% | 17,706 |
| Nov 6, 2026 | 7.10 | 7.30 | 6.65 | 7.03 | 7.03 | 0.86% | 50,789 |
| Nov 5, 2026 | 6.24 | 7.02 | 6.24 | 6.97 | 6.97 | 12.78% | 35,911 |
| Nov 4, 2026 | 6.36 | 6.36 | 6.00 | 6.18 | 6.18 | 0.82% | 41,651 |
| Nov 3, 2026 | 6.37 | 6.37 | 6.10 | 6.13 | 6.13 | - | 13,563 |
| Nov 2, 2026 | 6.25 | 6.38 | 5.96 | 6.13 | 6.13 | 0.16% | 33,025 |
| Oct 30, 2026 | 6.25 | 6.25 | 5.97 | 6.12 | 6.12 | 2.51% | 20,475 |
| Oct 29, 2026 | 6.34 | 6.34 | 5.71 | 5.97 | 5.97 | 1.19% | 43,233 |
| Oct 28, 2026 | 6.40 | 6.40 | 5.80 | 5.90 | 5.90 | 4.80% | 45,405 |
| Oct 27, 2026 | 5.56 | 5.80 | 5.05 | 5.63 | 5.63 | 3.68% | 89,966 |
| Oct 26, 2026 | 5.92 | 5.95 | 5.01 | 5.43 | 5.43 | -6.54% | 110,284 |
| Oct 23, 2026 | 6.21 | 6.24 | 5.56 | 5.81 | 5.81 | -6.44% | 52,295 |
| Oct 22, 2026 | 6.40 | 6.55 | 6.15 | 6.21 | 6.21 | -0.64% | 23,213 |
| Oct 21, 2026 | 6.82 | 7.09 | 6.07 | 6.25 | 6.25 | -8.36% | 118,251 |
| Oct 19, 2026 | 7.12 | 7.28 | 6.81 | 6.82 | 6.82 | -4.21% | 73,025 |
| Oct 16, 2026 | 7.10 | 7.15 | 6.90 | 7.12 | 7.12 | 2.30% | 11,523 |
| Oct 15, 2026 | 6.95 | 7.32 | 6.90 | 6.96 | 6.96 | - | 20,533 |
| Oct 14, 2026 | 7.15 | 7.15 | 6.90 | 6.96 | 6.96 | -2.93% | 53,003 |
| Oct 13, 2026 | 7.50 | 7.50 | 7.05 | 7.17 | 7.17 | -2.18% | 32,657 |
| Oct 12, 2026 | 7.35 | 7.40 | 7.28 | 7.33 | 7.33 | 2.66% | 5,490 |
| Oct 9, 2026 | 7.38 | 7.38 | 7.11 | 7.14 | 7.14 | -0.56% | 6,464 |
| Oct 8, 2026 | 7.34 | 7.34 | 7.02 | 7.18 | 7.18 | 1.41% | 30,262 |
| Oct 7, 2026 | 7.44 | 7.48 | 7.03 | 7.08 | 7.08 | -3.67% | 124,351 |
| Oct 6, 2026 | 7.34 | 7.35 | 7.20 | 7.35 | 7.35 | 2.08% | 9,869 |
| Oct 5, 2026 | 7.39 | 7.47 | 7.02 | 7.20 | 7.20 | 3.00% | 12,002 |
| Oct 1, 2026 | 6.94 | 7.25 | 6.75 | 6.99 | 6.99 | 1.16% | 16,768 |
| Sep 30, 2026 | 7.44 | 7.47 | 6.55 | 6.91 | 6.91 | -4.82% | 139,865 |
| Sep 29, 2026 | 7.67 | 7.67 | 7.20 | 7.26 | 7.26 | -2.55% | 17,099 |
| Sep 28, 2026 | 7.56 | 7.59 | 7.31 | 7.45 | 7.45 | 0.40% | 15,228 |
| Sep 25, 2026 | 7.45 | 7.63 | 7.25 | 7.42 | 7.42 | - | 20,534 |
| Sep 24, 2026 | 7.51 | 7.77 | 7.34 | 7.42 | 7.42 | -3.39% | 52,186 |
| Sep 23, 2026 | 7.79 | 7.79 | 7.11 | 7.68 | 7.68 | 0.39% | 32,335 |
| Sep 22, 2026 | 7.73 | 7.73 | 7.53 | 7.65 | 7.65 | 1.59% | 11,010 |
| Sep 21, 2026 | 7.43 | 7.79 | 7.30 | 7.53 | 7.53 | -2.46% | 67,317 |
| Sep 18, 2026 | 7.77 | 7.77 | 7.41 | 7.72 | 7.72 | 2.25% | 13,867 |
| Sep 17, 2026 | 7.53 | 7.70 | 7.40 | 7.55 | 7.55 | 0.80% | 17,983 |
| Sep 16, 2026 | 7.35 | 7.65 | 7.35 | 7.49 | 7.49 | 0.67% | 23,133 |
| Sep 15, 2026 | 7.41 | 7.70 | 7.30 | 7.44 | 7.44 | -1.85% | 51,528 |
| 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 |