Mawana Sugars Limited (NSE:MAWANASUG)
India · Delayed Price · Currency is INR 92.64
-0.07 (-0.08%)
Sep 18, 2025, 3:30 PM IST
Mawana Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 93.83 | 94.80 | 92.19 | 92.64 | 92.64 | -0.08% | 44,107 |
| Sep 17, 2025 | 93.00 | 93.75 | 92.00 | 92.71 | 92.71 | -0.32% | 24,719 |
| Sep 16, 2025 | 94.27 | 94.27 | 92.55 | 93.01 | 93.01 | 0.59% | 22,282 |
| Sep 15, 2025 | 92.69 | 94.35 | 92.30 | 92.46 | 92.46 | -0.05% | 53,520 |
| Sep 12, 2025 | 94.15 | 94.90 | 92.16 | 92.51 | 92.51 | -1.00% | 25,815 |
| Sep 11, 2025 | 91.64 | 94.98 | 91.41 | 93.44 | 93.44 | 1.25% | 49,656 |
| Sep 10, 2025 | 94.40 | 95.49 | 91.20 | 92.29 | 92.29 | -2.25% | 53,579 |
| Sep 9, 2025 | 91.15 | 98.00 | 90.49 | 94.41 | 94.41 | 4.15% | 256,584 |
| Sep 8, 2025 | 93.15 | 93.55 | 90.10 | 90.65 | 90.65 | -2.54% | 26,123 |
| Sep 5, 2025 | 93.01 | 94.75 | 92.69 | 93.01 | 93.01 | -0.19% | 17,137 |
| Sep 4, 2025 | 95.90 | 95.90 | 93.00 | 93.19 | 93.19 | -0.77% | 48,074 |
| Sep 3, 2025 | 92.10 | 95.00 | 92.10 | 93.91 | 93.91 | 1.74% | 103,789 |
| Sep 2, 2025 | 89.89 | 95.65 | 89.89 | 92.30 | 92.30 | 4.96% | 369,287 |
| Sep 1, 2025 | 89.49 | 89.49 | 87.11 | 87.94 | 87.94 | 0.33% | 20,699 |
| Aug 29, 2025 | 88.92 | 89.50 | 87.41 | 87.65 | 87.65 | -0.48% | 13,632 |
| Aug 28, 2025 | 88.51 | 88.51 | 86.55 | 88.07 | 88.07 | -0.50% | 14,680 |
| Aug 26, 2025 | 89.04 | 89.89 | 88.00 | 88.51 | 88.51 | -0.44% | 14,482 |
| Aug 25, 2025 | 89.25 | 90.48 | 88.23 | 88.90 | 88.90 | -0.39% | 24,960 |
| Aug 22, 2025 | 92.87 | 92.87 | 89.00 | 89.25 | 89.25 | -2.04% | 28,307 |
| Aug 21, 2025 | 92.99 | 92.99 | 90.40 | 91.11 | 91.11 | -0.48% | 27,244 |
| Aug 20, 2025 | 90.31 | 92.75 | 89.75 | 91.55 | 91.55 | 1.37% | 73,230 |
| Aug 19, 2025 | 88.15 | 91.00 | 88.15 | 90.31 | 90.31 | 2.45% | 20,079 |
| Aug 18, 2025 | 89.03 | 90.00 | 87.55 | 88.15 | 88.15 | -0.89% | 21,662 |
| Aug 14, 2025 | 90.00 | 90.00 | 88.11 | 88.94 | 88.94 | -0.80% | 20,723 |
| Aug 13, 2025 | 89.50 | 90.14 | 88.08 | 89.66 | 89.66 | 0.22% | 36,732 |
| Aug 12, 2025 | 88.74 | 90.15 | 88.00 | 89.46 | 89.46 | 1.50% | 24,383 |
| Aug 11, 2025 | 88.38 | 88.60 | 85.74 | 88.14 | 88.14 | 0.22% | 35,701 |
| Aug 8, 2025 | 87.22 | 89.20 | 87.02 | 87.95 | 87.95 | 1.28% | 49,051 |
| Aug 7, 2025 | 88.00 | 88.73 | 85.50 | 86.84 | 86.84 | -1.81% | 61,275 |
| Aug 6, 2025 | 89.25 | 89.62 | 88.00 | 88.44 | 88.44 | -0.91% | 31,141 |
| Aug 5, 2025 | 90.00 | 90.59 | 88.85 | 89.25 | 89.25 | -0.88% | 35,504 |
| Aug 4, 2025 | 91.91 | 91.91 | 89.30 | 90.04 | 90.04 | -2.15% | 90,296 |
| Aug 1, 2025 | 94.05 | 97.16 | 91.31 | 92.02 | 92.02 | -4.00% | 153,208 |
| Jul 31, 2025 | 96.00 | 96.47 | 95.00 | 95.85 | 95.85 | -0.52% | 31,657 |
| Jul 30, 2025 | 96.80 | 97.24 | 94.56 | 96.35 | 96.35 | 0.02% | 46,775 |
| Jul 29, 2025 | 96.01 | 97.00 | 95.43 | 96.33 | 96.33 | -0.35% | 32,258 |
| Jul 28, 2025 | 97.00 | 98.30 | 96.00 | 96.67 | 96.67 | -0.11% | 49,822 |
| Jul 25, 2025 | 97.00 | 98.60 | 96.25 | 96.78 | 96.78 | -0.59% | 37,611 |
| Jul 24, 2025 | 97.49 | 98.00 | 96.20 | 97.35 | 97.35 | 0.40% | 22,355 |
| Jul 23, 2025 | 97.00 | 97.49 | 95.50 | 96.96 | 96.96 | 1.04% | 30,590 |
| Jul 22, 2025 | 98.00 | 98.48 | 95.50 | 95.96 | 95.96 | -1.74% | 59,582 |
| Jul 21, 2025 | 97.75 | 98.30 | 96.35 | 97.66 | 97.66 | 0.46% | 47,919 |
| Jul 18, 2025 | 99.45 | 99.45 | 95.22 | 97.21 | 97.21 | -2.00% | 152,695 |
| Jul 17, 2025 | 100.50 | 100.80 | 98.80 | 99.19 | 99.19 | -0.82% | 63,852 |
| Jul 16, 2025 | 100.05 | 100.90 | 99.80 | 100.01 | 100.01 | -0.16% | 65,189 |
| Jul 15, 2025 | 100.10 | 101.78 | 99.90 | 100.17 | 100.17 | 0.07% | 59,496 |
| Jul 14, 2025 | 101.50 | 101.50 | 99.75 | 100.10 | 100.10 | -0.90% | 67,359 |
| Jul 11, 2025 | 101.00 | 102.20 | 100.00 | 101.01 | 101.01 | 0.07% | 41,558 |
| Jul 10, 2025 | 100.80 | 102.20 | 100.44 | 100.94 | 100.94 | -0.61% | 21,333 |
| Jul 9, 2025 | 100.90 | 102.34 | 100.36 | 101.56 | 101.56 | -0.27% | 39,095 |