NSE:MAWANASUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	97.28	97.99	95.55	96.45	96.45	-1.34%	22,208
Jun 2, 2026	96.35	98.25	95.55	97.76	97.76	-1.08%	32,162
Jun 1, 2026	97.47	99.74	97.00	98.83	98.83	1.40%	26,239
May 29, 2026	101.50	103.75	96.50	97.47	97.47	-3.02%	78,842
May 27, 2026	99.90	103.40	98.50	100.51	100.51	2.04%	30,481
May 26, 2026	99.88	99.95	98.00	98.50	98.50	-1.99%	36,649
May 25, 2026	102.10	103.70	98.95	100.50	100.50	-1.68%	80,034
May 22, 2026	103.49	104.00	101.00	102.22	102.22	0.71%	32,030
May 21, 2026	103.00	105.90	101.00	101.50	101.50	-1.46%	33,881
May 20, 2026	102.00	104.00	100.70	103.00	103.00	0.69%	30,732
May 19, 2026	102.90	103.95	100.55	102.29	102.29	-0.37%	48,775
May 18, 2026	105.65	105.65	102.13	102.67	102.67	-4.49%	47,657
May 15, 2026	103.00	108.90	99.15	107.50	107.50	3.48%	69,040
May 14, 2026	107.90	107.90	102.51	103.88	103.88	-3.73%	99,972
May 13, 2026	106.02	110.80	106.02	107.90	107.90	0.33%	47,319
May 12, 2026	112.00	113.10	106.92	107.54	107.54	-4.44%	69,899
May 11, 2026	112.00	116.80	105.84	112.54	112.54	1.01%	100,264
May 8, 2026	109.15	115.00	109.15	111.41	111.41	-2.66%	62,298
May 7, 2026	118.34	118.34	113.60	114.45	114.45	-3.67%	274,270
May 6, 2026	120.50	123.75	117.30	118.81	118.81	-0.41%	408,821
May 5, 2026	112.00	121.00	111.80	119.30	119.30	6.10%	683,872
May 4, 2026	113.10	116.00	111.00	112.44	112.44	-0.52%	326,205
Apr 30, 2026	103.85	116.79	103.40	113.03	113.03	8.84%	1,716,386
Apr 29, 2026	102.85	107.05	102.85	103.85	103.85	2.07%	138,206
Apr 28, 2026	104.22	105.78	101.05	101.74	101.74	-2.99%	126,709
Apr 27, 2026	102.25	106.82	102.25	104.88	104.88	1.06%	154,536
Apr 24, 2026	107.35	107.35	102.80	103.78	103.78	-2.31%	123,456
Apr 23, 2026	106.00	110.00	105.56	106.23	106.23	0.63%	429,843
Apr 22, 2026	102.50	106.90	102.50	105.56	105.56	3.04%	182,085
Apr 21, 2026	104.52	107.00	102.11	102.45	102.45	-1.98%	134,297
Apr 20, 2026	104.00	106.75	102.41	104.52	104.52	-0.08%	229,941
Apr 17, 2026	101.51	105.00	100.31	104.60	104.60	3.04%	214,817
Apr 16, 2026	99.31	102.25	97.97	101.51	101.51	3.39%	137,188
Apr 15, 2026	99.00	99.40	97.26	98.18	98.18	0.96%	77,996
Apr 13, 2026	96.00	98.99	95.41	97.25	97.25	-0.97%	117,521
Apr 10, 2026	96.80	101.80	95.31	98.20	98.20	3.40%	284,109
Apr 9, 2026	97.49	97.49	94.00	94.97	94.97	-1.12%	106,979
Apr 8, 2026	103.50	103.50	95.20	96.05	96.05	-5.44%	293,353
Apr 7, 2026	101.00	105.30	99.82	101.58	101.58	1.76%	281,955
Apr 6, 2026	93.00	101.00	93.00	99.82	99.82	7.51%	584,863
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