Mawana Sugars Limited (NSE:MAWANASUG)
India · Delayed Price · Currency is INR 87.82
-0.27 (-0.31%)
Oct 30, 2025, 3:29 PM IST
Mawana Sugars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 88.55 | 88.55 | 87.55 | 87.82 | 87.82 | -0.31% | 18,912 |
| Oct 29, 2025 | 87.70 | 88.50 | 86.98 | 88.09 | 88.09 | 0.94% | 40,993 |
| Oct 28, 2025 | 87.50 | 87.50 | 86.78 | 87.27 | 87.27 | 0.65% | 51,187 |
| Oct 27, 2025 | 87.90 | 87.90 | 86.05 | 86.71 | 86.71 | -0.21% | 19,608 |
| Oct 24, 2025 | 87.74 | 87.74 | 86.10 | 86.89 | 86.89 | -0.45% | 40,288 |
| Oct 23, 2025 | 87.64 | 88.70 | 87.00 | 87.28 | 87.28 | -0.41% | 49,870 |
| Oct 21, 2025 | 88.00 | 88.00 | 86.80 | 87.64 | 87.64 | 1.53% | 17,014 |
| Oct 20, 2025 | 87.70 | 87.70 | 85.74 | 86.32 | 86.32 | 0.70% | 30,146 |
| Oct 17, 2025 | 87.05 | 88.00 | 85.10 | 85.72 | 85.72 | -1.56% | 38,111 |
| Oct 16, 2025 | 87.40 | 88.00 | 86.30 | 87.08 | 87.08 | 0.08% | 32,981 |
| Oct 15, 2025 | 85.05 | 87.89 | 85.05 | 87.01 | 87.01 | 2.32% | 22,655 |
| Oct 14, 2025 | 89.10 | 89.91 | 83.30 | 85.04 | 85.04 | -4.55% | 156,004 |
| Oct 13, 2025 | 88.80 | 90.99 | 88.80 | 89.09 | 89.09 | -1.25% | 41,186 |
| Oct 10, 2025 | 90.45 | 90.80 | 89.59 | 90.22 | 90.22 | -0.03% | 29,802 |
| Oct 9, 2025 | 90.44 | 91.10 | 89.00 | 90.25 | 90.25 | -0.21% | 30,630 |
| Oct 8, 2025 | 90.90 | 91.69 | 89.60 | 90.44 | 90.44 | 0.37% | 60,124 |
| Oct 7, 2025 | 88.89 | 90.90 | 88.50 | 90.11 | 90.11 | 0.99% | 38,307 |
| Oct 6, 2025 | 90.00 | 90.46 | 88.80 | 89.23 | 89.23 | -0.29% | 15,572 |
| Oct 3, 2025 | 88.00 | 90.39 | 88.00 | 89.49 | 89.49 | 0.15% | 15,113 |
| Oct 1, 2025 | 88.00 | 90.00 | 87.19 | 89.36 | 89.36 | 1.55% | 31,880 |
| Sep 30, 2025 | 89.59 | 89.59 | 87.25 | 88.00 | 88.00 | -0.56% | 25,733 |
| Sep 29, 2025 | 90.00 | 90.00 | 88.14 | 88.50 | 88.50 | 0.53% | 16,743 |
| Sep 26, 2025 | 91.48 | 91.48 | 87.00 | 88.03 | 88.03 | -2.36% | 49,764 |
| Sep 25, 2025 | 91.60 | 91.94 | 90.01 | 90.16 | 90.16 | -1.32% | 29,959 |
| Sep 24, 2025 | 91.93 | 93.00 | 91.05 | 91.37 | 91.37 | -0.61% | 50,355 |
| Sep 23, 2025 | 91.00 | 92.43 | 91.00 | 91.93 | 91.93 | 0.49% | 14,183 |
| Sep 22, 2025 | 91.70 | 93.24 | 91.10 | 91.48 | 91.48 | -0.33% | 15,520 |
| Sep 19, 2025 | 92.50 | 93.05 | 91.16 | 91.78 | 91.78 | -0.93% | 29,863 |
| 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 |