Mawana Sugars Limited (NSE:MAWANASUG)
India · Delayed Price · Currency is INR 145.43
-0.84 (-0.57%)
Sep 4, 2026, 3:29 PM IST
NSE:MAWANASUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 146.00 | 146.98 | 143.20 | 145.43 | 145.43 | -0.57% | 186,868 |
| Sep 3, 2026 | 149.00 | 154.70 | 145.14 | 146.27 | 146.27 | -1.08% | 552,646 |
| Sep 2, 2026 | 142.31 | 154.47 | 142.31 | 147.87 | 147.87 | 3.91% | 734,892 |
| Sep 1, 2026 | 149.12 | 149.98 | 141.00 | 142.31 | 142.31 | -4.55% | 239,287 |
| Aug 31, 2026 | 149.16 | 157.80 | 146.09 | 149.10 | 149.10 | 0.78% | 715,571 |
| Aug 28, 2026 | 144.00 | 151.28 | 141.10 | 147.94 | 147.94 | 4.43% | 494,282 |
| Aug 27, 2026 | 140.33 | 145.00 | 139.10 | 141.67 | 141.67 | 0.39% | 260,812 |
| Aug 26, 2026 | 144.00 | 148.89 | 139.71 | 141.12 | 141.12 | -1.78% | 404,151 |
| Aug 25, 2026 | 149.00 | 150.00 | 140.00 | 143.68 | 143.68 | -4.73% | 838,255 |
| Aug 24, 2026 | 155.00 | 164.00 | 146.00 | 150.81 | 150.81 | -1.13% | 1,676,675 |
| Aug 21, 2026 | 139.90 | 158.90 | 135.25 | 152.54 | 152.54 | 8.88% | 1,991,817 |
| Aug 20, 2026 | 130.99 | 143.15 | 129.30 | 140.10 | 140.10 | 8.84% | 1,919,177 |
| Aug 19, 2026 | 125.76 | 133.26 | 125.02 | 128.72 | 128.72 | 2.37% | 980,313 |
| Aug 18, 2026 | 126.00 | 130.50 | 124.15 | 125.74 | 125.74 | 1.35% | 813,767 |
| Aug 17, 2026 | 116.97 | 125.88 | 116.49 | 124.06 | 124.06 | 6.91% | 854,475 |
| Aug 14, 2026 | 115.18 | 122.70 | 114.80 | 116.04 | 116.04 | -0.28% | 319,639 |
| Aug 13, 2026 | 111.99 | 122.20 | 111.99 | 116.36 | 116.36 | 3.90% | 460,435 |
| Aug 12, 2026 | 115.17 | 116.00 | 111.10 | 111.99 | 111.99 | -2.76% | 265,742 |
| Aug 11, 2026 | 112.50 | 117.98 | 109.74 | 115.17 | 115.17 | 0.71% | 394,584 |
| Aug 10, 2026 | 115.00 | 123.14 | 113.20 | 114.36 | 114.36 | -1.27% | 679,883 |
| Aug 7, 2026 | 111.00 | 116.95 | 110.00 | 115.83 | 115.83 | 2.32% | 69,077 |
| Aug 6, 2026 | 111.78 | 116.00 | 111.78 | 113.20 | 113.20 | -3.79% | 135,534 |
| Aug 5, 2026 | 121.11 | 121.11 | 117.01 | 117.66 | 117.66 | 2.00% | 272,149 |
| Aug 4, 2026 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | 5.00% | 13,949 |
| Aug 3, 2026 | 107.00 | 109.86 | 107.00 | 109.86 | 109.86 | 5.00% | 50,173 |
| Jul 31, 2026 | 105.11 | 107.24 | 104.00 | 104.63 | 104.63 | -0.46% | 14,786 |
| Jul 30, 2026 | 108.00 | 108.00 | 104.00 | 105.11 | 105.11 | -2.69% | 30,446 |
| Jul 29, 2026 | 107.52 | 109.54 | 107.00 | 108.02 | 108.02 | -0.12% | 67,913 |
| Jul 28, 2026 | 109.44 | 110.48 | 107.50 | 108.15 | 108.15 | -1.18% | 30,443 |
| Jul 27, 2026 | 110.20 | 112.50 | 108.00 | 109.44 | 109.44 | -0.61% | 42,294 |
| Jul 24, 2026 | 112.60 | 112.60 | 108.00 | 110.11 | 110.11 | -2.21% | 28,842 |
| Jul 23, 2026 | 112.20 | 114.75 | 111.15 | 112.60 | 112.60 | -1.30% | 26,220 |
| Jul 22, 2026 | 116.22 | 117.08 | 113.01 | 114.08 | 114.08 | -2.48% | 63,230 |
| Jul 21, 2026 | 111.72 | 117.65 | 111.10 | 116.98 | 116.98 | 4.40% | 169,685 |
| Jul 20, 2026 | 113.00 | 114.90 | 108.00 | 112.05 | 112.05 | -1.08% | 77,190 |
| Jul 17, 2026 | 112.70 | 115.50 | 112.30 | 113.27 | 113.27 | 0.05% | 46,110 |
| Jul 16, 2026 | 113.40 | 114.90 | 112.20 | 113.21 | 113.21 | -0.52% | 29,100 |
| Jul 15, 2026 | 114.59 | 115.10 | 112.50 | 113.80 | 113.80 | -0.69% | 32,891 |
| Jul 14, 2026 | 114.40 | 115.50 | 112.15 | 114.59 | 114.59 | 2.18% | 89,681 |
| Jul 13, 2026 | 110.00 | 114.50 | 110.00 | 112.15 | 112.15 | 0.13% | 124,340 |
| Jul 10, 2026 | 111.99 | 114.00 | 111.25 | 112.00 | 112.00 | 0.05% | 61,198 |
| Jul 9, 2026 | 108.43 | 112.50 | 106.00 | 111.94 | 111.94 | 3.24% | 97,120 |
| Jul 8, 2026 | 108.02 | 110.50 | 107.00 | 108.43 | 108.43 | -1.98% | 50,071 |
| Jul 7, 2026 | 112.00 | 113.89 | 105.99 | 110.62 | 110.62 | -0.21% | 166,739 |
| Jul 6, 2026 | 110.85 | 110.85 | 108.50 | 110.85 | 110.85 | 4.99% | 129,772 |
| Jul 3, 2026 | 102.60 | 105.58 | 102.51 | 105.58 | 105.58 | 4.99% | 85,786 |
| Jul 2, 2026 | 100.70 | 102.98 | 99.00 | 100.56 | 100.56 | -1.41% | 35,523 |
| Jul 1, 2026 | 99.25 | 103.00 | 97.60 | 102.00 | 102.00 | 2.76% | 80,918 |
| Jun 30, 2026 | 101.95 | 101.95 | 97.20 | 99.26 | 99.26 | -2.00% | 45,600 |
| Jun 29, 2026 | 107.40 | 107.40 | 100.32 | 101.29 | 101.29 | -4.07% | 66,761 |