NSE:MAWANASUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	91.00	94.89	88.56	92.85	92.85	1.27%	181,206
Apr 1, 2026	94.25	97.99	91.18	91.69	91.69	-2.99%	271,800
Mar 30, 2026	86.80	97.60	86.00	94.52	94.52	8.81%	690,427
Mar 27, 2026	81.00	91.01	80.74	86.87	86.87	7.97%	570,842
Mar 25, 2026	80.05	82.60	79.82	80.46	80.46	0.56%	101,545
Mar 24, 2026	81.95	82.75	77.82	80.01	80.01	-2.16%	95,078
Mar 23, 2026	80.75	84.00	80.15	81.78	81.78	-0.99%	78,665
Mar 20, 2026	79.90	84.44	79.32	82.60	82.60	5.37%	184,347
Mar 19, 2026	78.99	79.85	77.62	78.39	78.39	0.15%	75,660
Mar 18, 2026	78.40	78.89	77.64	78.27	78.27	1.48%	23,790
Mar 17, 2026	76.58	78.08	76.21	77.13	77.13	1.38%	28,856
Mar 16, 2026	77.49	78.61	75.08	76.08	76.08	-1.55%	59,719
Mar 13, 2026	80.10	80.79	76.70	77.28	77.28	-3.38%	46,790
Mar 12, 2026	80.82	80.82	79.31	79.98	79.98	-1.04%	34,902
Mar 11, 2026	80.20	81.75	79.73	80.82	80.82	1.70%	59,136
Mar 10, 2026	77.50	80.60	77.50	79.47	79.47	2.38%	39,021
Mar 9, 2026	78.10	81.73	76.80	77.62	77.62	-1.03%	134,537
Mar 6, 2026	80.30	81.95	77.49	78.43	78.43	-2.75%	52,249
Mar 5, 2026	81.55	83.00	80.10	80.65	80.65	-2.21%	58,166
Mar 4, 2026	78.01	85.50	77.20	82.47	82.47	5.11%	201,753
Mar 2, 2026	78.72	80.69	78.00	78.46	78.46	-3.97%	44,059
Feb 27, 2026	78.39	82.00	78.01	81.70	81.70	4.21%	107,677
Feb 26, 2026	76.55	78.53	76.55	78.40	78.40	2.07%	35,157
Feb 25, 2026	78.75	78.75	76.23	76.81	76.81	-1.51%	17,578
Feb 24, 2026	77.72	78.75	77.50	77.99	77.99	0.35%	17,090
Feb 23, 2026	78.00	79.00	77.50	77.72	77.72	-0.45%	25,898
Feb 20, 2026	77.00	78.50	76.26	78.07	78.07	0.80%	25,159
Feb 19, 2026	78.00	79.34	76.10	77.45	77.45	-0.91%	16,823
Feb 18, 2026	78.10	79.89	78.05	78.16	78.16	-0.48%	28,807
Feb 17, 2026	80.00	80.00	78.01	78.54	78.54	-0.52%	25,960
Feb 16, 2026	79.57	79.76	78.62	78.95	78.95	-0.78%	33,432
Feb 13, 2026	81.00	81.00	79.23	79.57	79.57	-2.04%	39,088
Feb 12, 2026	81.55	82.00	80.41	81.23	81.23	-0.51%	25,338
Feb 11, 2026	82.50	82.50	80.55	81.65	81.65	0.60%	25,871
Feb 10, 2026	81.50	81.50	79.74	81.16	81.16	0.69%	49,219
Feb 9, 2026	79.99	80.80	79.29	80.60	80.60	2.17%	52,563
Feb 6, 2026	80.20	80.20	78.55	78.89	78.89	-0.64%	20,026
Feb 5, 2026	79.77	80.79	79.02	79.40	79.40	-0.46%	24,705
Feb 4, 2026	78.85	80.50	77.70	79.77	79.77	1.63%	44,118
Feb 3, 2026	82.40	83.40	76.10	78.49	78.49	-1.12%	134,710
Feb 2, 2026	80.61	80.61	78.49	79.38	79.38	0.61%	25,254
Feb 1, 2026	83.40	83.40	78.71	78.90	78.90	-3.92%	43,433
Jan 30, 2026	79.05	83.00	79.01	82.12	82.12	3.50%	143,396
Jan 29, 2026	80.50	80.59	78.71	79.34	79.34	-0.89%	37,422
Jan 28, 2026	80.00	81.05	79.10	80.05	80.05	2.16%	37,123
Jan 27, 2026	79.60	79.87	78.00	78.36	78.36	-0.11%	29,144
Jan 23, 2026	80.50	81.80	77.66	78.45	78.45	-2.96%	48,227
Jan 22, 2026	80.25	82.20	80.25	80.84	80.84	0.95%	18,143
Jan 21, 2026	80.00	81.97	79.50	80.08	80.08	-0.04%	62,892
Jan 20, 2026	82.24	83.10	80.00	80.11	80.11	-2.11%	29,444