Mauria Udyog Limited (BOM:539219)
India · Delayed Price · Currency is INR 7.08
-0.27 (-3.67%)
At close: Oct 7, 2026
Mauria Udyog Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 83,576 |
| 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 |