Mauria Udyog Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	9.82	10.10	8.99	9.27	9.27	-7.39%	65,278
May 29, 2026	9.91	10.38	9.90	10.01	10.01	1.01%	26,498
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